{"symbol":"DRUP","url":"https://intraalpha.com/companies/DRUP","capturedAt":"2026-10-23T04:07:53.349Z","state":"partial","quote":{"symbol":"DRUP","last_price":71.1923,"prev_close":71.7541,"regular_close":71.1923,"change":-0.5618,"change_pct":-0.783,"regular_change":-0.5618,"regular_change_pct":-0.783,"extended_change":0,"extended_change_pct":0,"bid":7.11,"ask":107.11,"bid_size":100,"ask_size":100,"volume":184,"vwap":71.13,"open":71.13,"high":71.1923,"low":71.13,"close":71.1923,"trade_count":12,"last_trade_at":"2026-10-23T00:00:00.175448321Z","last_quote_at":"2026-10-23T00:00:00.19530053Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:07:52.14293724-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:03.457Z","bars":[{"c":70.56,"h":70.56,"l":70.56,"n":2,"o":70.56,"t":"2026-10-16T15:25:00Z","v":1166,"vw":70.56},{"c":71.13,"h":71.13,"l":71.13,"n":2,"o":71.13,"t":"2026-10-22T14:20:00Z","v":163,"vw":71.13}],"history":[{"c":54.0776,"h":54.0776,"l":53.9763,"n":19,"o":54.035,"t":"2024-10-21T04:00:00Z","v":486,"vw":54.014759},{"c":54.0527,"h":54.0527,"l":53.9314,"n":14,"o":53.9314,"t":"2024-10-22T04:00:00Z","v":425,"vw":53.9314},{"c":53.3551,"h":53.6127,"l":53.3551,"n":61,"o":53.6127,"t":"2024-10-23T04:00:00Z","v":506,"vw":53.6127},{"c":53.65,"h":53.79,"l":53.6,"n":19,"o":53.79,"t":"2024-10-24T04:00:00Z","v":2430,"vw":53.738116},{"c":53.9729,"h":53.9729,"l":53.9729,"n":9,"o":53.9729,"t":"2024-10-25T04:00:00Z","v":133,"vw":53.9729},{"c":54.0396,"h":54.0396,"l":54.0396,"n":18,"o":54.0396,"t":"2024-10-28T04:00:00Z","v":283,"vw":54.0396},{"c":54.9313,"h":55,"l":54.3038,"n":17,"o":54.3038,"t":"2024-10-29T04:00:00Z","v":695,"vw":54.674777},{"c":54.8442,"h":54.8442,"l":54.8442,"n":18,"o":54.8442,"t":"2024-10-30T04:00:00Z","v":120,"vw":54.8442},{"c":53.1909,"h":53.2701,"l":53.1909,"n":11,"o":53.2701,"t":"2024-10-31T04:00:00Z","v":1182,"vw":53.2701},{"c":53.55,"h":53.8758,"l":53.5185,"n":36,"o":53.8758,"t":"2024-11-01T04:00:00Z","v":6152,"vw":53.607058},{"c":53.537,"h":54.69,"l":53.537,"n":25,"o":54.69,"t":"2024-11-04T05:00:00Z","v":1024,"vw":54.191135},{"c":54.31,"h":54.31,"l":53.73,"n":26,"o":53.73,"t":"2024-11-05T05:00:00Z","v":1066,"vw":54.031096},{"c":55.5992,"h":55.5992,"l":55.07,"n":19,"o":55.36,"t":"2024-11-06T05:00:00Z","v":6292,"vw":55.376996},{"c":56.54,"h":56.68,"l":56.09,"n":89,"o":56.17,"t":"2024-11-07T05:00:00Z","v":12382,"vw":56.539345},{"c":56.8364,"h":56.8364,"l":56.44,"n":31,"o":56.48,"t":"2024-11-08T05:00:00Z","v":2049,"vw":56.643335},{"c":57.2578,"h":57.2578,"l":57.2578,"n":21,"o":57.2578,"t":"2024-11-11T05:00:00Z","v":282,"vw":57.2578},{"c":57.1453,"h":57.28,"l":57.1453,"n":25,"o":57.28,"t":"2024-11-12T05:00:00Z","v":879,"vw":57.235714},{"c":57.1646,"h":57.6306,"l":57.1646,"n":21,"o":57.24,"t":"2024-11-13T05:00:00Z","v":1083,"vw":57.385238},{"c":56.5936,"h":56.5936,"l":56.5936,"n":15,"o":56.5936,"t":"2024-11-14T05:00:00Z","v":116,"vw":56.5936},{"c":55.1963,"h":55.437,"l":54.8801,"n":45,"o":55.38,"t":"2024-11-15T05:00:00Z","v":3581,"vw":55.21879},{"c":55.2607,"h":55.6199,"l":55.2156,"n":27,"o":55.2156,"t":"2024-11-18T05:00:00Z","v":1414,"vw":55.433151},{"c":55.5246,"h":55.69,"l":54.22,"n":40,"o":54.72,"t":"2024-11-19T05:00:00Z","v":5241,"vw":54.652739},{"c":55.8327,"h":55.8327,"l":55.3311,"n":16,"o":55.4639,"t":"2024-11-20T05:00:00Z","v":803,"vw":55.393973},{"c":56.5808,"h":56.5808,"l":56.5808,"n":20,"o":56.5808,"t":"2024-11-21T05:00:00Z","v":314,"vw":56.5808},{"c":57.2064,"h":57.2064,"l":56.74,"n":27,"o":56.74,"t":"2024-11-22T05:00:00Z","v":1203,"vw":56.849436},{"c":57.5356,"h":57.94,"l":57.5356,"n":20,"o":57.94,"t":"2024-11-25T05:00:00Z","v":525,"vw":57.686457},{"c":57.8113,"h":57.8113,"l":57.4877,"n":31,"o":57.73,"t":"2024-11-26T05:00:00Z","v":1460,"vw":57.588766},{"c":57.0407,"h":57.06,"l":56.99,"n":124,"o":57.05,"t":"2024-11-27T05:00:00Z","v":2748,"vw":57.042222},{"c":57.3248,"h":57.4211,"l":57.13,"n":18,"o":57.13,"t":"2024-11-29T05:00:00Z","v":1054,"vw":57.338507},{"c":57.8166,"h":57.8492,"l":57.65,"n":25,"o":57.65,"t":"2024-12-02T05:00:00Z","v":2076,"vw":57.754165},{"c":58.2297,"h":58.2297,"l":58.2297,"n":25,"o":58.2297,"t":"2024-12-03T05:00:00Z","v":123,"vw":58.2297},{"c":59.6654,"h":59.67,"l":59.4501,"n":21,"o":59.5683,"t":"2024-12-04T05:00:00Z","v":861,"vw":59.519165},{"c":58.9548,"h":59.46,"l":58.95,"n":43,"o":59.46,"t":"2024-12-05T05:00:00Z","v":4954,"vw":59.030485},{"c":59.73,"h":59.8656,"l":59.6678,"n":35,"o":59.6678,"t":"2024-12-06T05:00:00Z","v":1827,"vw":59.773867},{"c":59.1717,"h":60.14,"l":59.11,"n":40,"o":60.14,"t":"2024-12-09T05:00:00Z","v":3778,"vw":60.009681},{"c":58.77,"h":59.3841,"l":58.66,"n":43,"o":59.3841,"t":"2024-12-10T05:00:00Z","v":4002,"vw":58.803682},{"c":59.6161,"h":59.69,"l":59.4286,"n":29,"o":59.4286,"t":"2024-12-11T05:00:00Z","v":927,"vw":59.578753},{"c":59.176,"h":59.4597,"l":59.176,"n":23,"o":59.34,"t":"2024-12-12T05:00:00Z","v":1572,"vw":59.430398},{"c":58.6621,"h":58.6621,"l":58.6621,"n":17,"o":58.6621,"t":"2024-12-13T05:00:00Z","v":204,"vw":58.6621},{"c":59.2743,"h":59.33,"l":59.1252,"n":30,"o":59.1252,"t":"2024-12-16T05:00:00Z","v":748,"vw":59.186202},{"c":59.0639,"h":59.0639,"l":59.0236,"n":18,"o":59.0366,"t":"2024-12-17T05:00:00Z","v":543,"vw":59.030924},{"c":56.9134,"h":59.0285,"l":56.9134,"n":39,"o":58.9,"t":"2024-12-18T05:00:00Z","v":1024,"vw":59.00719},{"c":56.6,"h":57.3601,"l":56.6,"n":52,"o":57.36,"t":"2024-12-19T05:00:00Z","v":4333,"vw":57.151167},{"c":57.36,"h":57.45,"l":57.2793,"n":24,"o":57.2793,"t":"2024-12-20T05:00:00Z","v":795,"vw":57.353221},{"c":57.8356,"h":57.8356,"l":57.3101,"n":21,"o":57.42,"t":"2024-12-23T05:00:00Z","v":3622,"vw":57.396574},{"c":58.3665,"h":58.3665,"l":58.3665,"n":19,"o":58.3665,"t":"2024-12-24T05:00:00Z","v":381,"vw":58.3665},{"c":58.4905,"h":58.4905,"l":58.4905,"n":19,"o":58.4905,"t":"2024-12-26T05:00:00Z","v":228,"vw":58.4905},{"c":57.7138,"h":57.7138,"l":57.7138,"n":17,"o":57.7138,"t":"2024-12-27T05:00:00Z","v":221,"vw":57.7138},{"c":56.9991,"h":57.1,"l":56.5503,"n":35,"o":56.64,"t":"2024-12-30T05:00:00Z","v":2638,"vw":56.898387},{"c":56.5048,"h":56.92,"l":56.5048,"n":44,"o":56.91,"t":"2024-12-31T05:00:00Z","v":3283,"vw":56.868787},{"c":56.6122,"h":57,"l":56.57,"n":53,"o":57,"t":"2025-01-02T05:00:00Z","v":7070,"vw":56.873645},{"c":57.37,"h":57.37,"l":56.9611,"n":47,"o":56.99,"t":"2025-01-03T05:00:00Z","v":8080,"vw":57.059797},{"c":57.9682,"h":58.15,"l":57.7759,"n":52,"o":57.84,"t":"2025-01-06T05:00:00Z","v":2973,"vw":58.010246},{"c":57.1981,"h":57.8073,"l":57.0972,"n":38,"o":57.8073,"t":"2025-01-07T05:00:00Z","v":8200,"vw":57.204025},{"c":57.2972,"h":57.33,"l":57.14,"n":63,"o":57.14,"t":"2025-01-08T05:00:00Z","v":7760,"vw":57.159244},{"c":56.6853,"h":56.95,"l":56.5211,"n":74,"o":56.7,"t":"2025-01-10T05:00:00Z","v":8823,"vw":56.69908},{"c":56.4053,"h":56.4053,"l":55.96,"n":19,"o":55.96,"t":"2025-01-13T05:00:00Z","v":3781,"vw":56.01363},{"c":56.172,"h":56.6,"l":56.172,"n":25,"o":56.6,"t":"2025-01-14T05:00:00Z","v":370,"vw":56.6},{"c":57.3029,"h":57.5,"l":57.11,"n":35,"o":57.11,"t":"2025-01-15T05:00:00Z","v":8766,"vw":57.226316},{"c":57.5773,"h":57.9399,"l":57.5773,"n":43,"o":57.7,"t":"2025-01-16T05:00:00Z","v":6705,"vw":57.767167},{"c":58.0023,"h":58.0514,"l":58.0023,"n":26,"o":58.0514,"t":"2025-01-17T05:00:00Z","v":890,"vw":58.0514},{"c":58.7538,"h":58.7538,"l":58.47,"n":20,"o":58.52,"t":"2025-01-21T05:00:00Z","v":863,"vw":58.576171},{"c":59.5433,"h":59.73,"l":59.18,"n":17,"o":59.18,"t":"2025-01-22T05:00:00Z","v":1809,"vw":59.35573},{"c":59.5707,"h":59.5707,"l":59.2383,"n":32,"o":59.34,"t":"2025-01-23T05:00:00Z","v":11972,"vw":59.358018},{"c":59.7922,"h":60.02,"l":59.67,"n":57,"o":59.88,"t":"2025-01-24T05:00:00Z","v":9701,"vw":59.787048},{"c":58.3757,"h":59.045,"l":57.85,"n":79,"o":57.85,"t":"2025-01-27T05:00:00Z","v":31227,"vw":58.407317},{"c":59.7618,"h":59.86,"l":58.49,"n":37,"o":58.49,"t":"2025-01-28T05:00:00Z","v":2144,"vw":59.588594},{"c":59.38,"h":59.38,"l":59.1606,"n":35,"o":59.37,"t":"2025-01-29T05:00:00Z","v":1311,"vw":59.23436},{"c":59.5024,"h":59.54,"l":59.32,"n":47,"o":59.34,"t":"2025-01-30T05:00:00Z","v":3598,"vw":59.362969},{"c":59.5546,"h":60.3036,"l":59.5546,"n":42,"o":60.06,"t":"2025-01-31T05:00:00Z","v":888,"vw":60.212021},{"c":59.3281,"h":59.54,"l":58.36,"n":54,"o":58.36,"t":"2025-02-03T05:00:00Z","v":11250,"vw":58.569781},{"c":60.05,"h":60.06,"l":59.705,"n":73,"o":59.83,"t":"2025-02-04T05:00:00Z","v":5756,"vw":59.94883},{"c":60.42,"h":60.42,"l":60.05,"n":38,"o":60.05,"t":"2025-02-05T05:00:00Z","v":2843,"vw":60.195781},{"c":60.57,"h":60.7307,"l":60.22,"n":89,"o":60.4948,"t":"2025-02-06T05:00:00Z","v":5249,"vw":60.539134},{"c":60.39,"h":60.99,"l":60.36,"n":68,"o":60.93,"t":"2025-02-07T05:00:00Z","v":5073,"vw":60.534644},{"c":61.09,"h":61.09,"l":61.07,"n":46,"o":61.07,"t":"2025-02-10T05:00:00Z","v":595,"vw":61.080783},{"c":60.66,"h":60.88,"l":60.62,"n":44,"o":60.79,"t":"2025-02-11T05:00:00Z","v":5455,"vw":60.80253},{"c":60.7042,"h":60.8187,"l":60.15,"n":36,"o":60.15,"t":"2025-02-12T05:00:00Z","v":1754,"vw":60.5081},{"c":60.9162,"h":60.9162,"l":60.6201,"n":38,"o":60.6201,"t":"2025-02-13T05:00:00Z","v":1270,"vw":60.757559},{"c":60.4297,"h":60.46,"l":60.4297,"n":21,"o":60.46,"t":"2025-02-14T05:00:00Z","v":361,"vw":60.46},{"c":60.5415,"h":60.5415,"l":60.2,"n":34,"o":60.2,"t":"2025-02-18T05:00:00Z","v":2370,"vw":60.239318},{"c":60.1869,"h":60.38,"l":60.12,"n":32,"o":60.32,"t":"2025-02-19T05:00:00Z","v":2737,"vw":60.297752},{"c":59.8672,"h":59.8672,"l":59.53,"n":20,"o":59.53,"t":"2025-02-20T05:00:00Z","v":1823,"vw":59.613356},{"c":58.4651,"h":59.27,"l":58.35,"n":50,"o":59.27,"t":"2025-02-21T05:00:00Z","v":9741,"vw":59.126849},{"c":57.6563,"h":58.66,"l":57.5366,"n":38,"o":58.66,"t":"2025-02-24T05:00:00Z","v":5207,"vw":57.822624},{"c":56.9034,"h":57.39,"l":56.9034,"n":42,"o":57.39,"t":"2025-02-25T05:00:00Z","v":1423,"vw":57.336045},{"c":57.4292,"h":57.79,"l":57.4292,"n":18,"o":57.7,"t":"2025-02-26T05:00:00Z","v":775,"vw":57.645046},{"c":56.0567,"h":57.06,"l":56.0567,"n":33,"o":57.06,"t":"2025-02-27T05:00:00Z","v":11153,"vw":57.002963},{"c":56.5779,"h":56.5779,"l":55.43,"n":44,"o":56.01,"t":"2025-02-28T05:00:00Z","v":2370,"vw":55.898229},{"c":55.4876,"h":56.7599,"l":55.4876,"n":48,"o":56.71,"t":"2025-03-03T05:00:00Z","v":1601,"vw":56.581341},{"c":55.3855,"h":55.9,"l":54.4433,"n":58,"o":54.47,"t":"2025-03-04T05:00:00Z","v":3478,"vw":54.792262},{"c":56.4142,"h":56.4142,"l":55.26,"n":34,"o":55.44,"t":"2025-03-05T05:00:00Z","v":7321,"vw":55.483805},{"c":54.6724,"h":55.9699,"l":54.6724,"n":32,"o":55.9699,"t":"2025-03-06T05:00:00Z","v":1962,"vw":54.951459},{"c":54.931,"h":54.931,"l":53.575,"n":40,"o":54.2499,"t":"2025-03-07T05:00:00Z","v":2392,"vw":54.425251},{"c":52.5916,"h":53.4044,"l":52.5916,"n":48,"o":53.4044,"t":"2025-03-10T04:00:00Z","v":2231,"vw":53.028218},{"c":52.7929,"h":53.14,"l":52.73,"n":43,"o":52.73,"t":"2025-03-11T04:00:00Z","v":1192,"vw":52.964986},{"c":53.3757,"h":53.3757,"l":52.92,"n":37,"o":53.32,"t":"2025-03-12T04:00:00Z","v":679,"vw":53.2075},{"c":52.0461,"h":53.08,"l":51.4962,"n":52,"o":53.08,"t":"2025-03-13T04:00:00Z","v":13421,"vw":52.720694},{"c":53.536,"h":53.536,"l":53.536,"n":27,"o":53.536,"t":"2025-03-14T04:00:00Z","v":302,"vw":53.536},{"c":54.0141,"h":54.04,"l":53.26,"n":35,"o":53.26,"t":"2025-03-17T04:00:00Z","v":18947,"vw":53.613713},{"c":53.2441,"h":53.2441,"l":53.2441,"n":15,"o":53.2441,"t":"2025-03-18T04:00:00Z","v":146,"vw":53.2441},{"c":53.9358,"h":54.12,"l":53.525,"n":28,"o":53.525,"t":"2025-03-19T04:00:00Z","v":1803,"vw":53.833913},{"c":53.6525,"h":54.14,"l":53.6,"n":18,"o":53.6,"t":"2025-03-20T04:00:00Z","v":1081,"vw":53.694624},{"c":53.9177,"h":53.9177,"l":53.18,"n":18,"o":53.18,"t":"2025-03-21T04:00:00Z","v":345,"vw":53.252},{"c":55.1504,"h":55.1504,"l":54.97,"n":23,"o":54.97,"t":"2025-03-24T04:00:00Z","v":452,"vw":55.02995},{"c":55.16,"h":55.6299,"l":55.16,"n":17,"o":55.6299,"t":"2025-03-25T04:00:00Z","v":1007,"vw":55.398153},{"c":54.2067,"h":54.45,"l":54.2067,"n":38,"o":54.45,"t":"2025-03-26T04:00:00Z","v":5246,"vw":54.360074},{"c":53.5642,"h":53.9699,"l":53.51,"n":31,"o":53.7401,"t":"2025-03-27T04:00:00Z","v":6655,"vw":53.794506},{"c":52.2149,"h":52.53,"l":52.1317,"n":69,"o":52.53,"t":"2025-03-28T04:00:00Z","v":2111,"vw":52.314503},{"c":51.9828,"h":51.99,"l":50.84,"n":46,"o":51.29,"t":"2025-03-31T04:00:00Z","v":9716,"vw":51.375524},{"c":52.0573,"h":52.25,"l":51.36,"n":42,"o":51.36,"t":"2025-04-01T04:00:00Z","v":6036,"vw":51.766319},{"c":52.56,"h":52.75,"l":51.2327,"n":33,"o":51.2327,"t":"2025-04-02T04:00:00Z","v":2890,"vw":52.289308},{"c":49.8588,"h":50.41,"l":49.8588,"n":66,"o":50.41,"t":"2025-04-03T04:00:00Z","v":5465,"vw":50.201426},{"c":46.9102,"h":48.205,"l":46.9063,"n":92,"o":47.79,"t":"2025-04-04T04:00:00Z","v":13837,"vw":47.282789},{"c":47.3098,"h":48.94,"l":44.61,"n":160,"o":45.03,"t":"2025-04-07T04:00:00Z","v":33304,"vw":45.522943},{"c":46.5659,"h":49.41,"l":46.5659,"n":60,"o":48.935,"t":"2025-04-08T04:00:00Z","v":10903,"vw":47.770772},{"c":51.91,"h":51.98,"l":46.7,"n":77,"o":47.115,"t":"2025-04-09T04:00:00Z","v":7186,"vw":49.734228},{"c":49.577,"h":50.36,"l":48.15,"n":55,"o":50.36,"t":"2025-04-10T04:00:00Z","v":3656,"vw":49.411176},{"c":50.3978,"h":50.3978,"l":49.07,"n":40,"o":49.22,"t":"2025-04-11T04:00:00Z","v":2370,"vw":49.388567},{"c":50.5685,"h":51.39,"l":50.33,"n":30,"o":51.39,"t":"2025-04-14T04:00:00Z","v":2356,"vw":50.826566},{"c":50.8158,"h":51.08,"l":50.55,"n":54,"o":50.62,"t":"2025-04-15T04:00:00Z","v":5848,"vw":50.871683},{"c":49.6595,"h":50.319,"l":49.07,"n":60,"o":50.02,"t":"2025-04-16T04:00:00Z","v":7320,"vw":49.723265},{"c":49.8081,"h":50.42,"l":49.74,"n":42,"o":50.42,"t":"2025-04-17T04:00:00Z","v":4680,"vw":50.09111},{"c":48.5487,"h":49.1,"l":48.07,"n":63,"o":49.1,"t":"2025-04-21T04:00:00Z","v":2923,"vw":48.414737},{"c":49.5095,"h":49.83,"l":48.98,"n":42,"o":49.17,"t":"2025-04-22T04:00:00Z","v":3201,"vw":49.196925},{"c":50.92,"h":51.85,"l":50.8607,"n":41,"o":51.62,"t":"2025-04-23T04:00:00Z","v":2153,"vw":51.277856},{"c":52.9754,"h":52.98,"l":51.2299,"n":24,"o":51.2299,"t":"2025-04-24T04:00:00Z","v":1029,"vw":52.427569},{"c":53.71,"h":53.71,"l":53.24,"n":45,"o":53.24,"t":"2025-04-25T04:00:00Z","v":1134,"vw":53.29875},{"c":53.8936,"h":53.8936,"l":53.28,"n":33,"o":53.71,"t":"2025-04-28T04:00:00Z","v":2946,"vw":53.551031},{"c":54.3044,"h":54.3044,"l":53.97,"n":35,"o":54.1,"t":"2025-04-29T04:00:00Z","v":1851,"vw":54.128417},{"c":54.5579,"h":54.5579,"l":53.22,"n":47,"o":53.2306,"t":"2025-04-30T04:00:00Z","v":4464,"vw":53.816774},{"c":54.78,"h":55.68,"l":54.78,"n":57,"o":55.68,"t":"2025-05-01T04:00:00Z","v":15840,"vw":55.285315},{"c":56.14,"h":56.2499,"l":55.76,"n":52,"o":55.76,"t":"2025-05-02T04:00:00Z","v":6608,"vw":56.132429},{"c":56.1544,"h":56.48,"l":55.7,"n":90,"o":55.86,"t":"2025-05-05T04:00:00Z","v":13201,"vw":56.304159},{"c":55.28,"h":55.51,"l":55.25,"n":41,"o":55.51,"t":"2025-05-06T04:00:00Z","v":1390,"vw":55.356923},{"c":55.48,"h":55.5,"l":55.02,"n":51,"o":55.28,"t":"2025-05-07T04:00:00Z","v":9108,"vw":55.312852},{"c":55.8037,"h":55.8037,"l":55.8037,"n":28,"o":55.8037,"t":"2025-05-08T04:00:00Z","v":360,"vw":55.8037},{"c":55.47,"h":56.14,"l":55.47,"n":70,"o":56.14,"t":"2025-05-09T04:00:00Z","v":4808,"vw":55.765765},{"c":57.86,"h":57.86,"l":57.08,"n":40,"o":57.08,"t":"2025-05-12T04:00:00Z","v":2027,"vw":57.593554},{"c":58.58,"h":58.78,"l":58.144,"n":124,"o":58.144,"t":"2025-05-13T04:00:00Z","v":5324,"vw":58.539537},{"c":58.6259,"h":58.6259,"l":58.56,"n":20,"o":58.56,"t":"2025-05-14T04:00:00Z","v":514,"vw":58.56},{"c":58.61,"h":58.86,"l":58.42,"n":28,"o":58.42,"t":"2025-05-15T04:00:00Z","v":1045,"vw":58.637668},{"c":58.93,"h":58.93,"l":58.81,"n":30,"o":58.81,"t":"2025-05-16T04:00:00Z","v":1567,"vw":58.860285},{"c":58.9298,"h":58.9298,"l":58.5988,"n":37,"o":58.5988,"t":"2025-05-19T04:00:00Z","v":1108,"vw":58.599048},{"c":58.89,"h":58.89,"l":58.61,"n":61,"o":58.72,"t":"2025-05-20T04:00:00Z","v":5304,"vw":58.738481},{"c":58.02,"h":58.68,"l":57.9218,"n":31,"o":58.64,"t":"2025-05-21T04:00:00Z","v":986,"vw":58.376964},{"c":58.2395,"h":58.4379,"l":58.2395,"n":19,"o":58.4379,"t":"2025-05-22T04:00:00Z","v":787,"vw":58.431975},{"c":57.6697,"h":57.965,"l":57.6697,"n":28,"o":57.79,"t":"2025-05-23T04:00:00Z","v":312,"vw":57.863984},{"c":58.76,"h":58.87,"l":58.6601,"n":49,"o":58.6601,"t":"2025-05-27T04:00:00Z","v":5341,"vw":58.742599},{"c":58.29,"h":58.91,"l":58.29,"n":59,"o":58.91,"t":"2025-05-28T04:00:00Z","v":4440,"vw":58.528634},{"c":58.19,"h":58.22,"l":58.06,"n":92,"o":58.17,"t":"2025-05-29T04:00:00Z","v":2928,"vw":58.138351},{"c":58.7015,"h":58.7015,"l":57.85,"n":29,"o":58.3599,"t":"2025-05-30T04:00:00Z","v":5109,"vw":57.899517},{"c":59.09,"h":59.09,"l":58.41,"n":74,"o":58.51,"t":"2025-06-02T04:00:00Z","v":9724,"vw":58.915878},{"c":59.5496,"h":59.5496,"l":59.44,"n":30,"o":59.44,"t":"2025-06-03T04:00:00Z","v":1533,"vw":59.457},{"c":59.8203,"h":59.86,"l":59.5,"n":42,"o":59.5,"t":"2025-06-04T04:00:00Z","v":834,"vw":59.716667},{"c":59.7556,"h":60.2499,"l":59.73,"n":23,"o":60.06,"t":"2025-06-05T04:00:00Z","v":788,"vw":59.981992},{"c":60.2493,"h":60.4125,"l":60.1153,"n":23,"o":60.1153,"t":"2025-06-06T04:00:00Z","v":396,"vw":60.26561},{"c":60.2515,"h":60.46,"l":60.2515,"n":30,"o":60.46,"t":"2025-06-09T04:00:00Z","v":750,"vw":60.339866},{"c":60.4286,"h":60.4286,"l":60.085,"n":25,"o":60.085,"t":"2025-06-10T04:00:00Z","v":940,"vw":60.227002},{"c":60.4544,"h":60.7,"l":60.3629,"n":14,"o":60.7,"t":"2025-06-11T04:00:00Z","v":356,"vw":60.475267},{"c":60.6037,"h":60.6101,"l":60.6037,"n":24,"o":60.6101,"t":"2025-06-12T04:00:00Z","v":273,"vw":60.6101},{"c":59.8219,"h":60.18,"l":59.8219,"n":21,"o":60.18,"t":"2025-06-13T04:00:00Z","v":339,"vw":60.18},{"c":60.6115,"h":60.67,"l":60.6115,"n":28,"o":60.67,"t":"2025-06-16T04:00:00Z","v":6832,"vw":60.67},{"c":60.1304,"h":60.61,"l":60.1304,"n":22,"o":60.61,"t":"2025-06-17T04:00:00Z","v":378,"vw":60.523333},{"c":59.9925,"h":60.256,"l":59.9925,"n":22,"o":60.25,"t":"2025-06-18T04:00:00Z","v":400,"vw":60.253},{"c":59.373,"h":60.46,"l":59.2809,"n":22,"o":60.46,"t":"2025-06-20T04:00:00Z","v":562,"vw":59.542165},{"c":60.085,"h":60.085,"l":59.1,"n":37,"o":59.5,"t":"2025-06-23T04:00:00Z","v":4254,"vw":59.362116},{"c":61.0636,"h":61.0636,"l":60.72,"n":29,"o":60.72,"t":"2025-06-24T04:00:00Z","v":1399,"vw":60.924991},{"c":61.1402,"h":61.1402,"l":61.06,"n":27,"o":61.06,"t":"2025-06-25T04:00:00Z","v":503,"vw":61.06},{"c":61.6514,"h":61.6514,"l":61.47,"n":19,"o":61.47,"t":"2025-06-26T04:00:00Z","v":308,"vw":61.47},{"c":61.6255,"h":61.99,"l":61.6255,"n":28,"o":61.99,"t":"2025-06-27T04:00:00Z","v":539,"vw":61.99},{"c":62.2425,"h":62.2425,"l":61.9201,"n":27,"o":62.06,"t":"2025-06-30T04:00:00Z","v":362,"vw":61.97938},{"c":61.5267,"h":62.11,"l":61.5267,"n":43,"o":62.0202,"t":"2025-07-01T04:00:00Z","v":705,"vw":62.03816},{"c":61.6691,"h":61.6691,"l":61.56,"n":31,"o":61.6031,"t":"2025-07-02T04:00:00Z","v":1147,"vw":61.607286},{"c":62.619,"h":62.6293,"l":62.5401,"n":25,"o":62.6293,"t":"2025-07-03T04:00:00Z","v":503,"vw":62.57551},{"c":62.3299,"h":62.75,"l":62.2301,"n":40,"o":62.75,"t":"2025-07-07T04:00:00Z","v":2206,"vw":62.451737},{"c":62.2246,"h":62.2246,"l":62.1,"n":28,"o":62.1,"t":"2025-07-08T04:00:00Z","v":1518,"vw":62.188345},{"c":62.734,"h":62.734,"l":62.01,"n":30,"o":62.27,"t":"2025-07-09T04:00:00Z","v":3170,"vw":62.100025},{"c":61.9722,"h":61.9722,"l":61.97,"n":26,"o":61.97,"t":"2025-07-10T04:00:00Z","v":415,"vw":61.97},{"c":61.2837,"h":61.6231,"l":61.2837,"n":24,"o":61.47,"t":"2025-07-11T04:00:00Z","v":770,"vw":61.535925},{"c":61.7374,"h":61.7374,"l":61.6,"n":22,"o":61.6,"t":"2025-07-14T04:00:00Z","v":499,"vw":61.6},{"c":61.7446,"h":62.12,"l":61.675,"n":21,"o":62.12,"t":"2025-07-15T04:00:00Z","v":643,"vw":61.921333},{"c":61.8364,"h":61.8364,"l":61.62,"n":27,"o":61.62,"t":"2025-07-16T04:00:00Z","v":341,"vw":61.62},{"c":62.2269,"h":62.2269,"l":62.1339,"n":28,"o":62.1339,"t":"2025-07-17T04:00:00Z","v":532,"vw":62.145209},{"c":62.3942,"h":62.3942,"l":62.0827,"n":31,"o":62.25,"t":"2025-07-18T04:00:00Z","v":1079,"vw":62.209114},{"c":62.4698,"h":62.83,"l":62.4485,"n":41,"o":62.73,"t":"2025-07-21T04:00:00Z","v":1137,"vw":62.6008},{"c":62.5105,"h":62.5105,"l":62.0624,"n":36,"o":62.0624,"t":"2025-07-22T04:00:00Z","v":2553,"vw":62.320191},{"c":63.0135,"h":63.0135,"l":62.61,"n":32,"o":62.61,"t":"2025-07-23T04:00:00Z","v":364,"vw":62.61},{"c":63.3254,"h":63.33,"l":63.21,"n":25,"o":63.21,"t":"2025-07-24T04:00:00Z","v":279,"vw":63.27},{"c":63.7182,"h":63.8699,"l":63.6361,"n":62,"o":63.73,"t":"2025-07-25T04:00:00Z","v":1150,"vw":63.760216},{"c":63.8152,"h":64.01,"l":63.8152,"n":22,"o":64,"t":"2025-07-28T04:00:00Z","v":530,"vw":63.971364},{"c":63.5927,"h":63.6301,"l":63.5927,"n":18,"o":63.6301,"t":"2025-07-29T04:00:00Z","v":439,"vw":63.6301},{"c":63.5199,"h":63.69,"l":63.5199,"n":22,"o":63.6899,"t":"2025-07-30T04:00:00Z","v":477,"vw":63.689933},{"c":63.3049,"h":64.31,"l":63.3049,"n":24,"o":64.31,"t":"2025-07-31T04:00:00Z","v":437,"vw":64.168985},{"c":62.3391,"h":62.8106,"l":62.28,"n":34,"o":62.38,"t":"2025-08-01T04:00:00Z","v":5443,"vw":62.310531},{"c":63.7215,"h":63.7215,"l":63.14,"n":21,"o":63.14,"t":"2025-08-04T04:00:00Z","v":667,"vw":63.194632},{"c":62.9937,"h":63.33,"l":62.9937,"n":20,"o":63.33,"t":"2025-08-05T04:00:00Z","v":177,"vw":63.33},{"c":63.5382,"h":63.5382,"l":63.23,"n":23,"o":63.23,"t":"2025-08-06T04:00:00Z","v":2299,"vw":63.329977},{"c":62.1498,"h":62.1498,"l":61.63,"n":30,"o":61.79,"t":"2025-08-07T04:00:00Z","v":940,"vw":61.768571},{"c":61.71,"h":62.12,"l":61.71,"n":36,"o":62.12,"t":"2025-08-08T04:00:00Z","v":3667,"vw":61.78571},{"c":61.1994,"h":62.03,"l":61.1994,"n":30,"o":61.81,"t":"2025-08-11T04:00:00Z","v":5541,"vw":61.724637},{"c":62.222,"h":62.222,"l":61.73,"n":20,"o":61.73,"t":"2025-08-12T04:00:00Z","v":282,"vw":61.73},{"c":62.5481,"h":62.5481,"l":62.5,"n":28,"o":62.5,"t":"2025-08-13T04:00:00Z","v":1992,"vw":62.537528},{"c":62.4595,"h":62.52,"l":62.4595,"n":17,"o":62.52,"t":"2025-08-14T04:00:00Z","v":288,"vw":62.52},{"c":62.7343,"h":62.7343,"l":62.63,"n":21,"o":62.63,"t":"2025-08-15T04:00:00Z","v":234,"vw":62.63},{"c":62.778,"h":62.9,"l":62.56,"n":23,"o":62.56,"t":"2025-08-18T04:00:00Z","v":763,"vw":62.761014},{"c":61.8855,"h":62.57,"l":61.8855,"n":23,"o":62.57,"t":"2025-08-19T04:00:00Z","v":2268,"vw":62.07185},{"c":61.7105,"h":61.7105,"l":61.16,"n":31,"o":61.16,"t":"2025-08-20T04:00:00Z","v":727,"vw":61.16},{"c":61.485,"h":61.6099,"l":61.36,"n":20,"o":61.36,"t":"2025-08-21T04:00:00Z","v":3723,"vw":61.446624},{"c":62.435,"h":62.66,"l":62.435,"n":16,"o":62.66,"t":"2025-08-22T04:00:00Z","v":257,"vw":62.66},{"c":62.088,"h":62.31,"l":62.088,"n":15,"o":62.31,"t":"2025-08-25T04:00:00Z","v":991,"vw":62.137618},{"c":62.1667,"h":62.1667,"l":61.9572,"n":21,"o":62.1,"t":"2025-08-26T04:00:00Z","v":1248,"vw":62.055924},{"c":62.7628,"h":62.7628,"l":62.71,"n":23,"o":62.71,"t":"2025-08-27T04:00:00Z","v":234,"vw":62.71},{"c":63.8724,"h":63.91,"l":63.048,"n":24,"o":63.048,"t":"2025-08-28T04:00:00Z","v":799,"vw":63.414293},{"c":63.4423,"h":63.47,"l":63.44,"n":23,"o":63.47,"t":"2025-08-29T04:00:00Z","v":1224,"vw":63.442727},{"c":63.2676,"h":63.2676,"l":62.5016,"n":28,"o":62.94,"t":"2025-09-02T04:00:00Z","v":1162,"vw":62.989173},{"c":63.5588,"h":63.64,"l":63.34,"n":35,"o":63.56,"t":"2025-09-03T04:00:00Z","v":1317,"vw":63.521814},{"c":63.8875,"h":63.8875,"l":63.25,"n":22,"o":63.6,"t":"2025-09-04T04:00:00Z","v":837,"vw":63.552186},{"c":64.5515,"h":64.96,"l":64.0701,"n":22,"o":64.96,"t":"2025-09-05T04:00:00Z","v":1782,"vw":64.202679},{"c":65.1999,"h":65.23,"l":64.96,"n":28,"o":64.96,"t":"2025-09-08T04:00:00Z","v":821,"vw":65.036043},{"c":65.5112,"h":65.5112,"l":65.29,"n":20,"o":65.29,"t":"2025-09-09T04:00:00Z","v":162,"vw":65.29},{"c":64.9853,"h":64.9853,"l":64.95,"n":23,"o":64.95,"t":"2025-09-10T04:00:00Z","v":232,"vw":64.95},{"c":65.4203,"h":65.4203,"l":65.31,"n":21,"o":65.31,"t":"2025-09-11T04:00:00Z","v":2278,"vw":65.328142},{"c":65.2008,"h":65.2008,"l":65.0701,"n":26,"o":65.0901,"t":"2025-09-12T04:00:00Z","v":685,"vw":65.076819},{"c":65.774,"h":65.774,"l":65.46,"n":37,"o":65.56,"t":"2025-09-15T04:00:00Z","v":715,"vw":65.546305},{"c":65.5903,"h":65.5903,"l":65.52,"n":27,"o":65.52,"t":"2025-09-16T04:00:00Z","v":693,"vw":65.52},{"c":65.3779,"h":65.7215,"l":65.3779,"n":33,"o":65.7215,"t":"2025-09-17T04:00:00Z","v":598,"vw":65.599203},{"c":66.255,"h":66.255,"l":65.98,"n":37,"o":65.98,"t":"2025-09-18T04:00:00Z","v":1808,"vw":65.995287},{"c":66.6267,"h":66.6267,"l":66.1,"n":30,"o":66.47,"t":"2025-09-19T04:00:00Z","v":3193,"vw":66.127217},{"c":66.469,"h":66.53,"l":66.17,"n":51,"o":66.46,"t":"2025-09-22T04:00:00Z","v":2821,"vw":66.363836},{"c":65.9409,"h":66.5,"l":65.8,"n":82,"o":66.5,"t":"2025-09-23T04:00:00Z","v":2190,"vw":66.017239},{"c":65.3649,"h":66.08,"l":65.2383,"n":54,"o":66.08,"t":"2025-09-24T04:00:00Z","v":1844,"vw":65.765497},{"c":64.8987,"h":64.8987,"l":64.46,"n":42,"o":64.57,"t":"2025-09-25T04:00:00Z","v":2311,"vw":64.606836},{"c":65.3369,"h":65.3369,"l":65.02,"n":23,"o":65.3084,"t":"2025-09-26T04:00:00Z","v":409,"vw":65.1594},{"c":65.4,"h":65.78,"l":65.4,"n":38,"o":65.57,"t":"2025-09-29T04:00:00Z","v":565,"vw":65.652059},{"c":65.198,"h":65.198,"l":65.198,"n":27,"o":65.198,"t":"2025-09-30T04:00:00Z","v":281,"vw":65.198},{"c":65.7723,"h":65.7723,"l":65.1632,"n":37,"o":65.1632,"t":"2025-10-01T04:00:00Z","v":595,"vw":65.206638},{"c":66.2893,"h":66.2893,"l":65.88,"n":34,"o":65.89,"t":"2025-10-02T04:00:00Z","v":2333,"vw":65.886567},{"c":66.0333,"h":66.2236,"l":66.0333,"n":29,"o":66.2236,"t":"2025-10-03T04:00:00Z","v":187,"vw":66.2236},{"c":66.7719,"h":67.2499,"l":66.29,"n":36,"o":66.29,"t":"2025-10-06T04:00:00Z","v":824,"vw":66.67786},{"c":66.0765,"h":66.0765,"l":65.7455,"n":24,"o":65.814,"t":"2025-10-07T04:00:00Z","v":637,"vw":65.791167},{"c":66.665,"h":66.665,"l":66.55,"n":25,"o":66.55,"t":"2025-10-08T04:00:00Z","v":1076,"vw":66.625173},{"c":66.6496,"h":66.68,"l":66.345,"n":26,"o":66.58,"t":"2025-10-09T04:00:00Z","v":1541,"vw":66.488624},{"c":64.4683,"h":65.14,"l":64.4683,"n":37,"o":65.14,"t":"2025-10-10T04:00:00Z","v":437,"vw":65.038173},{"c":65.65,"h":65.65,"l":65.42,"n":31,"o":65.42,"t":"2025-10-13T04:00:00Z","v":894,"vw":65.519238},{"c":65.2254,"h":65.587,"l":65.04,"n":42,"o":65.04,"t":"2025-10-14T04:00:00Z","v":1007,"vw":65.305995},{"c":65.4281,"h":66.01,"l":65.4281,"n":40,"o":66.01,"t":"2025-10-15T04:00:00Z","v":622,"vw":65.740226},{"c":65.1257,"h":65.87,"l":64.67,"n":22,"o":64.67,"t":"2025-10-16T04:00:00Z","v":413,"vw":65.338524},{"c":65.4328,"h":65.4328,"l":65.24,"n":22,"o":65.24,"t":"2025-10-17T04:00:00Z","v":470,"vw":65.24},{"c":66.5463,"h":66.5463,"l":66.36,"n":27,"o":66.36,"t":"2025-10-20T04:00:00Z","v":299,"vw":66.36},{"c":66.7769,"h":66.8855,"l":66.55,"n":25,"o":66.55,"t":"2025-10-21T04:00:00Z","v":387,"vw":66.753413},{"c":66.5609,"h":66.71,"l":66.5609,"n":27,"o":66.71,"t":"2025-10-22T04:00:00Z","v":350,"vw":66.71},{"c":67.2028,"h":67.2028,"l":67.17,"n":23,"o":67.17,"t":"2025-10-23T04:00:00Z","v":299,"vw":67.17},{"c":67.7789,"h":67.86,"l":67.7394,"n":41,"o":67.7394,"t":"2025-10-24T04:00:00Z","v":2066,"vw":67.757004},{"c":68.7753,"h":68.7753,"l":68.7753,"n":38,"o":68.7753,"t":"2025-10-27T04:00:00Z","v":228,"vw":68.7753},{"c":68.8014,"h":68.855,"l":68.8014,"n":45,"o":68.855,"t":"2025-10-28T04:00:00Z","v":3504,"vw":68.821165},{"c":68.6681,"h":68.88,"l":68.41,"n":51,"o":68.7,"t":"2025-10-29T04:00:00Z","v":7752,"vw":68.681956},{"c":67.9102,"h":68.62,"l":67.76,"n":45,"o":67.76,"t":"2025-10-30T04:00:00Z","v":2506,"vw":68.316165},{"c":68.4584,"h":68.4584,"l":68.25,"n":33,"o":68.25,"t":"2025-10-31T04:00:00Z","v":251,"vw":68.25},{"c":68.3836,"h":68.75,"l":67.91,"n":45,"o":68.75,"t":"2025-11-03T05:00:00Z","v":1066,"vw":68.317708},{"c":66.937,"h":67.69,"l":66.937,"n":37,"o":67.54,"t":"2025-11-04T05:00:00Z","v":2071,"vw":67.43},{"c":67.2107,"h":67.3785,"l":66.85,"n":32,"o":66.85,"t":"2025-11-05T05:00:00Z","v":3230,"vw":67.065995},{"c":66.4177,"h":66.73,"l":66.3,"n":33,"o":66.568,"t":"2025-11-06T05:00:00Z","v":625,"vw":66.518809},{"c":66.5092,"h":66.5092,"l":65.8599,"n":21,"o":65.8599,"t":"2025-11-07T05:00:00Z","v":3205,"vw":65.8599},{"c":68.0601,"h":68.0601,"l":67.7676,"n":35,"o":67.7676,"t":"2025-11-10T05:00:00Z","v":849,"vw":67.873667},{"c":68.2639,"h":68.2639,"l":68,"n":36,"o":68,"t":"2025-11-11T05:00:00Z","v":1841,"vw":68.022972},{"c":68.0198,"h":68.0401,"l":67.81,"n":33,"o":68.0401,"t":"2025-11-12T05:00:00Z","v":3370,"vw":67.881888},{"c":66.6209,"h":67.02,"l":66.6209,"n":29,"o":67.02,"t":"2025-11-13T05:00:00Z","v":1626,"vw":67.02},{"c":66.6086,"h":66.6086,"l":66.6086,"n":14,"o":66.6086,"t":"2025-11-14T05:00:00Z","v":23,"vw":66.6086},{"c":65.909,"h":66.48,"l":65.87,"n":25,"o":66.48,"t":"2025-11-17T05:00:00Z","v":6275,"vw":65.884279},{"c":65.4084,"h":65.5401,"l":65.4084,"n":34,"o":65.51,"t":"2025-11-18T05:00:00Z","v":1301,"vw":65.52523},{"c":65.5906,"h":66.19,"l":65.5906,"n":22,"o":66.19,"t":"2025-11-19T05:00:00Z","v":473,"vw":66.18995},{"c":64.179,"h":66.8045,"l":64.179,"n":48,"o":66.8045,"t":"2025-11-20T05:00:00Z","v":1467,"vw":65.015824},{"c":64.4742,"h":64.4742,"l":64.4742,"n":28,"o":64.4742,"t":"2025-11-21T05:00:00Z","v":135,"vw":64.4742},{"c":66.0858,"h":66.0858,"l":66.0858,"n":27,"o":66.0858,"t":"2025-11-24T05:00:00Z","v":123,"vw":66.0858},{"c":67.4214,"h":67.4214,"l":66.43,"n":24,"o":66.43,"t":"2025-11-25T05:00:00Z","v":2799,"vw":66.663268},{"c":67.27,"h":67.46,"l":67.27,"n":20,"o":67.2751,"t":"2025-11-26T05:00:00Z","v":757,"vw":67.300226},{"c":67.6899,"h":67.6899,"l":67.5004,"n":20,"o":67.5004,"t":"2025-11-28T05:00:00Z","v":170,"vw":67.5004},{"c":67.1318,"h":67.6,"l":67.1318,"n":37,"o":67.58,"t":"2025-12-01T05:00:00Z","v":3265,"vw":67.584822},{"c":67.729,"h":68,"l":67.57,"n":32,"o":68,"t":"2025-12-02T05:00:00Z","v":2372,"vw":67.641554},{"c":67.9086,"h":67.9086,"l":67.66,"n":26,"o":67.67,"t":"2025-12-03T05:00:00Z","v":4142,"vw":67.768823},{"c":67.803,"h":67.803,"l":67.71,"n":29,"o":67.786,"t":"2025-12-04T05:00:00Z","v":924,"vw":67.77644},{"c":68.4019,"h":68.4019,"l":68.37,"n":29,"o":68.37,"t":"2025-12-05T05:00:00Z","v":412,"vw":68.37},{"c":68.099,"h":68.45,"l":68.03,"n":26,"o":68.45,"t":"2025-12-08T05:00:00Z","v":257,"vw":68.24},{"c":67.9868,"h":68.14,"l":67.95,"n":27,"o":67.95,"t":"2025-12-09T05:00:00Z","v":1003,"vw":68.060523},{"c":68.3722,"h":68.485,"l":67.825,"n":30,"o":67.825,"t":"2025-12-10T05:00:00Z","v":1072,"vw":68.364653},{"c":68.2642,"h":68.2642,"l":68.17,"n":24,"o":68.17,"t":"2025-12-11T05:00:00Z","v":549,"vw":68.18983},{"c":67.07,"h":68.03,"l":66.78,"n":41,"o":68.03,"t":"2025-12-12T05:00:00Z","v":2847,"vw":67.272272},{"c":66.43,"h":66.51,"l":66.43,"n":40,"o":66.49,"t":"2025-12-15T05:00:00Z","v":752,"vw":66.461111},{"c":66.7062,"h":66.7062,"l":66.7062,"n":28,"o":66.7062,"t":"2025-12-16T05:00:00Z","v":402,"vw":66.7062},{"c":65.7432,"h":66.6,"l":65.7432,"n":28,"o":66.6,"t":"2025-12-17T05:00:00Z","v":627,"vw":66.417955},{"c":66.62,"h":66.86,"l":66.55,"n":39,"o":66.86,"t":"2025-12-18T05:00:00Z","v":2013,"vw":66.726226},{"c":67.3212,"h":67.3702,"l":67.09,"n":27,"o":67.09,"t":"2025-12-19T05:00:00Z","v":666,"vw":67.25806},{"c":67.37,"h":67.72,"l":67.37,"n":34,"o":67.72,"t":"2025-12-22T05:00:00Z","v":1674,"vw":67.638708},{"c":67.8338,"h":67.89,"l":67.4648,"n":31,"o":67.4648,"t":"2025-12-23T05:00:00Z","v":1471,"vw":67.625435},{"c":67.6631,"h":67.6631,"l":67.5544,"n":28,"o":67.5544,"t":"2025-12-24T05:00:00Z","v":484,"vw":67.5544},{"c":67.6796,"h":67.6796,"l":67.57,"n":37,"o":67.6,"t":"2025-12-26T05:00:00Z","v":1587,"vw":67.583636},{"c":67.4305,"h":67.57,"l":67.33,"n":22,"o":67.57,"t":"2025-12-29T05:00:00Z","v":532,"vw":67.436586},{"c":67.3445,"h":67.45,"l":67.29,"n":37,"o":67.29,"t":"2025-12-30T05:00:00Z","v":1919,"vw":67.383641},{"c":66.778,"h":67.05,"l":66.778,"n":35,"o":67.05,"t":"2025-12-31T05:00:00Z","v":952,"vw":67},{"c":65.7755,"h":65.83,"l":65.4959,"n":51,"o":65.83,"t":"2026-01-02T05:00:00Z","v":5243,"vw":65.671334},{"c":66.223,"h":66.445,"l":66.223,"n":58,"o":66.445,"t":"2026-01-05T05:00:00Z","v":6975,"vw":66.321316},{"c":67.4682,"h":67.4682,"l":66.68,"n":45,"o":66.686,"t":"2026-01-06T05:00:00Z","v":2520,"vw":67.011596},{"c":68.3127,"h":68.48,"l":67.89,"n":34,"o":67.96,"t":"2026-01-07T05:00:00Z","v":1375,"vw":68.107976},{"c":67.2792,"h":67.46,"l":67.2792,"n":33,"o":67.46,"t":"2026-01-08T05:00:00Z","v":639,"vw":67.43},{"c":67.2342,"h":67.34,"l":67.2342,"n":46,"o":67.3,"t":"2026-01-09T05:00:00Z","v":5839,"vw":67.275846},{"c":67.0005,"h":67.0005,"l":66.79,"n":36,"o":66.8,"t":"2026-01-12T05:00:00Z","v":5148,"vw":66.838997},{"c":66.2402,"h":66.2402,"l":66.12,"n":22,"o":66.12,"t":"2026-01-13T05:00:00Z","v":231,"vw":66.12},{"c":65.2587,"h":65.546,"l":65.1,"n":48,"o":65.546,"t":"2026-01-14T05:00:00Z","v":1563,"vw":65.391918},{"c":64.6213,"h":64.9632,"l":64.6213,"n":28,"o":64.9632,"t":"2026-01-15T05:00:00Z","v":493,"vw":64.9632},{"c":64.3405,"h":64.75,"l":64.3405,"n":35,"o":64.685,"t":"2026-01-16T05:00:00Z","v":838,"vw":64.617666},{"c":63.0598,"h":63.495,"l":63.0598,"n":47,"o":63.15,"t":"2026-01-20T05:00:00Z","v":2140,"vw":63.316896},{"c":63.395,"h":63.74,"l":63.19,"n":76,"o":63.19,"t":"2026-01-21T05:00:00Z","v":911,"vw":63.442492},{"c":64.4458,"h":64.4458,"l":64.4458,"n":33,"o":64.4458,"t":"2026-01-22T05:00:00Z","v":238,"vw":64.4458},{"c":64.5943,"h":64.5943,"l":64.5943,"n":30,"o":64.5943,"t":"2026-01-23T05:00:00Z","v":333,"vw":64.5943},{"c":65.2714,"h":65.37,"l":65.2714,"n":18,"o":65.37,"t":"2026-01-26T05:00:00Z","v":239,"vw":65.37},{"c":65.0344,"h":65.57,"l":65.0344,"n":23,"o":65.57,"t":"2026-01-27T05:00:00Z","v":757,"vw":65.520977},{"c":64.55,"h":64.99,"l":64.55,"n":30,"o":64.99,"t":"2026-01-28T05:00:00Z","v":2325,"vw":64.628935},{"c":62.6526,"h":63.94,"l":62.06,"n":54,"o":63.94,"t":"2026-01-29T05:00:00Z","v":4478,"vw":62.172929},{"c":62.0577,"h":62.33,"l":62.02,"n":35,"o":62.2985,"t":"2026-01-30T05:00:00Z","v":3676,"vw":62.08534},{"c":62.0106,"h":62.4872,"l":62.0106,"n":34,"o":62.27,"t":"2026-02-02T05:00:00Z","v":3043,"vw":62.329519},{"c":59.6772,"h":60.38,"l":59.6772,"n":42,"o":60.38,"t":"2026-02-03T05:00:00Z","v":1353,"vw":60.278116},{"c":59.3776,"h":59.3776,"l":59.3776,"n":31,"o":59.3776,"t":"2026-02-04T05:00:00Z","v":435,"vw":59.3776},{"c":57.5183,"h":58.58,"l":57.5183,"n":48,"o":57.975,"t":"2026-02-05T05:00:00Z","v":1839,"vw":58.41551},{"c":58.3758,"h":58.3758,"l":57.746,"n":40,"o":57.746,"t":"2026-02-06T05:00:00Z","v":1123,"vw":58.051006},{"c":59.2064,"h":59.36,"l":58.18,"n":51,"o":58.18,"t":"2026-02-09T05:00:00Z","v":3963,"vw":58.841713},{"c":59.2831,"h":59.95,"l":59.28,"n":34,"o":59.95,"t":"2026-02-10T05:00:00Z","v":2983,"vw":59.642089},{"c":58.3709,"h":58.3799,"l":57.9601,"n":31,"o":58.03,"t":"2026-02-11T05:00:00Z","v":1224,"vw":58.034573},{"c":57.6,"h":57.6,"l":57.6,"n":37,"o":57.6,"t":"2026-02-12T05:00:00Z","v":308,"vw":57.6},{"c":58.21,"h":58.4201,"l":58.21,"n":34,"o":58.42,"t":"2026-02-13T05:00:00Z","v":2006,"vw":58.391414},{"c":57.6419,"h":57.6419,"l":57.6419,"n":39,"o":57.6419,"t":"2026-02-17T05:00:00Z","v":429,"vw":57.6419},{"c":58.1566,"h":58.23,"l":57.31,"n":42,"o":57.31,"t":"2026-02-18T05:00:00Z","v":4678,"vw":57.504769},{"c":57.9853,"h":57.9853,"l":57.83,"n":57,"o":57.83,"t":"2026-02-19T05:00:00Z","v":4000,"vw":57.839865},{"c":57.8829,"h":57.9204,"l":57.825,"n":36,"o":57.9,"t":"2026-02-20T05:00:00Z","v":922,"vw":57.87272},{"c":56.0978,"h":57.61,"l":56.0978,"n":40,"o":57.61,"t":"2026-02-23T05:00:00Z","v":1113,"vw":56.665466},{"c":56.65,"h":56.9061,"l":56.33,"n":27,"o":56.435,"t":"2026-02-24T05:00:00Z","v":2443,"vw":56.523094},{"c":57.7519,"h":57.7519,"l":57.57,"n":22,"o":57.57,"t":"2026-02-25T05:00:00Z","v":414,"vw":57.57},{"c":58.51,"h":58.51,"l":58.51,"n":26,"o":58.51,"t":"2026-02-26T05:00:00Z","v":329,"vw":58.51},{"c":58.2185,"h":58.2185,"l":57.39,"n":20,"o":57.39,"t":"2026-02-27T05:00:00Z","v":236,"vw":57.39},{"c":58.49,"h":58.6068,"l":58.08,"n":43,"o":58.25,"t":"2026-03-02T05:00:00Z","v":3583,"vw":58.259201},{"c":58.59,"h":58.59,"l":58,"n":35,"o":58,"t":"2026-03-03T05:00:00Z","v":1432,"vw":58.285849},{"c":59.07,"h":59.32,"l":59.07,"n":48,"o":59.25,"t":"2026-03-04T05:00:00Z","v":3573,"vw":59.17073},{"c":59.59,"h":59.59,"l":59.2399,"n":37,"o":59.38,"t":"2026-03-05T05:00:00Z","v":646,"vw":59.432225},{"c":59.49,"h":59.5,"l":59.33,"n":23,"o":59.33,"t":"2026-03-06T05:00:00Z","v":660,"vw":59.45732},{"c":59.6817,"h":59.6817,"l":58.84,"n":47,"o":58.84,"t":"2026-03-09T04:00:00Z","v":1400,"vw":59.054854},{"c":58.9729,"h":59.84,"l":58.9729,"n":27,"o":59.84,"t":"2026-03-10T04:00:00Z","v":450,"vw":59.84},{"c":58.76,"h":58.76,"l":58.38,"n":29,"o":58.38,"t":"2026-03-11T04:00:00Z","v":1272,"vw":58.572679},{"c":57.9768,"h":58.116,"l":57.9768,"n":25,"o":58.02,"t":"2026-03-12T04:00:00Z","v":976,"vw":58.038174},{"c":57.4478,"h":57.51,"l":57.33,"n":34,"o":57.33,"t":"2026-03-13T04:00:00Z","v":1536,"vw":57.38734},{"c":58.0257,"h":58.0257,"l":58.0257,"n":20,"o":58.0257,"t":"2026-03-16T04:00:00Z","v":205,"vw":58.0257},{"c":58.1864,"h":58.4,"l":58.1864,"n":23,"o":58.4,"t":"2026-03-17T04:00:00Z","v":1107,"vw":58.4},{"c":57.6376,"h":57.78,"l":57.6376,"n":16,"o":57.78,"t":"2026-03-18T04:00:00Z","v":291,"vw":57.78},{"c":57.4321,"h":57.4321,"l":57.34,"n":30,"o":57.34,"t":"2026-03-19T04:00:00Z","v":508,"vw":57.35995},{"c":56.4695,"h":56.4695,"l":56.29,"n":25,"o":56.29,"t":"2026-03-20T04:00:00Z","v":171,"vw":56.29},{"c":57.1603,"h":57.3,"l":57.16,"n":30,"o":57.3,"t":"2026-03-23T04:00:00Z","v":2938,"vw":57.253793},{"c":55.2883,"h":56.63,"l":55.2883,"n":30,"o":56.63,"t":"2026-03-24T04:00:00Z","v":1668,"vw":55.630402},{"c":55.3748,"h":55.925,"l":55.3748,"n":29,"o":55.925,"t":"2026-03-25T04:00:00Z","v":1401,"vw":55.626783},{"c":54.66,"h":55.58,"l":54.66,"n":48,"o":55.58,"t":"2026-03-26T04:00:00Z","v":6099,"vw":54.714839},{"c":52.8329,"h":53.94,"l":52.8329,"n":29,"o":53.94,"t":"2026-03-27T04:00:00Z","v":326,"vw":53.589815},{"c":53.1698,"h":53.5301,"l":53.115,"n":23,"o":53.53,"t":"2026-03-30T04:00:00Z","v":442,"vw":53.407834},{"c":54.7354,"h":54.7354,"l":53.95,"n":34,"o":53.955,"t":"2026-03-31T04:00:00Z","v":3848,"vw":54.075421},{"c":55.1009,"h":55.1009,"l":55.01,"n":24,"o":55.01,"t":"2026-04-01T04:00:00Z","v":229,"vw":55.01},{"c":55.1212,"h":55.1212,"l":54.52,"n":21,"o":54.52,"t":"2026-04-02T04:00:00Z","v":897,"vw":54.972273},{"c":55.272,"h":55.68,"l":55.09,"n":43,"o":55.68,"t":"2026-04-06T04:00:00Z","v":2711,"vw":55.350732},{"c":55.31,"h":55.31,"l":54.94,"n":33,"o":54.94,"t":"2026-04-07T04:00:00Z","v":887,"vw":55.21795},{"c":55.8098,"h":57.02,"l":55.8098,"n":36,"o":57.02,"t":"2026-04-08T04:00:00Z","v":2066,"vw":56.610056},{"c":54.4323,"h":55.74,"l":54.29,"n":23,"o":55.74,"t":"2026-04-09T04:00:00Z","v":571,"vw":54.673824},{"c":53.0821,"h":53.48,"l":53.0821,"n":34,"o":53.48,"t":"2026-04-10T04:00:00Z","v":342,"vw":53.48},{"c":54.8759,"h":54.8759,"l":54.61,"n":32,"o":54.61,"t":"2026-04-13T04:00:00Z","v":383,"vw":54.61},{"c":55.5573,"h":55.825,"l":55.36,"n":36,"o":55.36,"t":"2026-04-14T04:00:00Z","v":3253,"vw":55.692296},{"c":57.0251,"h":57.04,"l":56.05,"n":32,"o":56.05,"t":"2026-04-15T04:00:00Z","v":4774,"vw":56.498667},{"c":57.4321,"h":57.685,"l":57.38,"n":30,"o":57.685,"t":"2026-04-16T04:00:00Z","v":1236,"vw":57.483997},{"c":58.1066,"h":58.29,"l":57.94,"n":39,"o":57.94,"t":"2026-04-17T04:00:00Z","v":1715,"vw":58.065308},{"c":58.2579,"h":58.38,"l":57.8708,"n":30,"o":58.09,"t":"2026-04-20T04:00:00Z","v":2367,"vw":58.091433},{"c":58.1619,"h":58.93,"l":58.1619,"n":46,"o":58.93,"t":"2026-04-21T04:00:00Z","v":5064,"vw":58.393791},{"c":59.2281,"h":59.23,"l":59.2281,"n":29,"o":59.23,"t":"2026-04-22T04:00:00Z","v":409,"vw":59.23},{"c":57.16,"h":57.315,"l":57.16,"n":23,"o":57.21,"t":"2026-04-23T04:00:00Z","v":888,"vw":57.2825},{"c":57.88,"h":57.88,"l":57.19,"n":58,"o":57.19,"t":"2026-04-24T04:00:00Z","v":4712,"vw":57.503048},{"c":58.0882,"h":58.33,"l":57.98,"n":40,"o":58.0599,"t":"2026-04-27T04:00:00Z","v":3160,"vw":58.202457},{"c":57.7654,"h":58.09,"l":57.7654,"n":22,"o":58.09,"t":"2026-04-28T04:00:00Z","v":892,"vw":58.015625},{"c":57.51,"h":57.51,"l":57.16,"n":23,"o":57.16,"t":"2026-04-29T04:00:00Z","v":494,"vw":57.373281},{"c":57.56,"h":57.56,"l":57.11,"n":36,"o":57.44,"t":"2026-04-30T04:00:00Z","v":8142,"vw":57.368212},{"c":58.6746,"h":58.68,"l":58.11,"n":23,"o":58.29,"t":"2026-05-01T04:00:00Z","v":1279,"vw":58.436667},{"c":59.1256,"h":59.1256,"l":59.1256,"n":22,"o":59.1256,"t":"2026-05-04T04:00:00Z","v":212,"vw":59.1256},{"c":59.2798,"h":59.34,"l":58.79,"n":38,"o":59.34,"t":"2026-05-05T04:00:00Z","v":2928,"vw":59.145015},{"c":59.1306,"h":59.4,"l":58.98,"n":63,"o":59.23,"t":"2026-05-06T04:00:00Z","v":16665,"vw":59.064038},{"c":60.652,"h":61.01,"l":60.07,"n":45,"o":60.07,"t":"2026-05-07T04:00:00Z","v":2903,"vw":60.277788},{"c":60.0109,"h":60.0109,"l":59.25,"n":36,"o":59.88,"t":"2026-05-08T04:00:00Z","v":3613,"vw":59.679536},{"c":59.5045,"h":59.945,"l":59.3,"n":67,"o":59.58,"t":"2026-05-11T04:00:00Z","v":6434,"vw":59.593226},{"c":59.3783,"h":59.43,"l":59.33,"n":27,"o":59.33,"t":"2026-05-12T04:00:00Z","v":2086,"vw":59.354943},{"c":59.7098,"h":59.7098,"l":59.1,"n":27,"o":59.125,"t":"2026-05-13T04:00:00Z","v":1599,"vw":59.439271},{"c":60.2103,"h":60.3699,"l":59.63,"n":28,"o":59.63,"t":"2026-05-14T04:00:00Z","v":1662,"vw":60.184607},{"c":60.6482,"h":60.96,"l":60.104,"n":24,"o":60.104,"t":"2026-05-15T04:00:00Z","v":1287,"vw":60.81912},{"c":61.5339,"h":61.56,"l":60.56,"n":29,"o":60.56,"t":"2026-05-18T04:00:00Z","v":1154,"vw":61.298867},{"c":61.2981,"h":62.3,"l":61.2981,"n":41,"o":61.82,"t":"2026-05-19T04:00:00Z","v":846,"vw":61.861637},{"c":61.7484,"h":61.7484,"l":60.63,"n":30,"o":60.95,"t":"2026-05-20T04:00:00Z","v":799,"vw":60.798238},{"c":61.6725,"h":61.6725,"l":61.2,"n":35,"o":61.36,"t":"2026-05-21T04:00:00Z","v":698,"vw":61.26252},{"c":62.4327,"h":62.4327,"l":62.09,"n":27,"o":62.09,"t":"2026-05-22T04:00:00Z","v":1602,"vw":62.363347},{"c":62.5738,"h":62.74,"l":62.09,"n":51,"o":62.5,"t":"2026-05-26T04:00:00Z","v":8793,"vw":62.538886},{"c":61.7314,"h":62.31,"l":61.7314,"n":24,"o":62.31,"t":"2026-05-27T04:00:00Z","v":826,"vw":62.31},{"c":63.2619,"h":63.36,"l":62.95,"n":37,"o":62.95,"t":"2026-05-28T04:00:00Z","v":2442,"vw":63.283939},{"c":65.2991,"h":65.2991,"l":64.92,"n":43,"o":64.92,"t":"2026-05-29T04:00:00Z","v":3438,"vw":64.952083},{"c":67.7456,"h":67.835,"l":65.94,"n":73,"o":66.07,"t":"2026-06-01T04:00:00Z","v":3597,"vw":66.581672},{"c":66.1127,"h":66.1127,"l":65.46,"n":35,"o":65.47,"t":"2026-06-02T04:00:00Z","v":1637,"vw":65.8696},{"c":64.6144,"h":65.53,"l":64.505,"n":30,"o":65.53,"t":"2026-06-03T04:00:00Z","v":1365,"vw":64.759941},{"c":65.35,"h":65.73,"l":64.98,"n":42,"o":64.99,"t":"2026-06-04T04:00:00Z","v":3033,"vw":65.165389},{"c":63.4856,"h":64.49,"l":63.39,"n":53,"o":64.49,"t":"2026-06-05T04:00:00Z","v":6065,"vw":64.456863},{"c":62.9679,"h":63.16,"l":62.9679,"n":38,"o":63.06,"t":"2026-06-08T04:00:00Z","v":886,"vw":63.093333},{"c":62.267,"h":63.57,"l":62.267,"n":25,"o":63.57,"t":"2026-06-09T04:00:00Z","v":873,"vw":63.57},{"c":61.4867,"h":62.01,"l":61.4867,"n":29,"o":62.01,"t":"2026-06-10T04:00:00Z","v":354,"vw":62.01},{"c":61.5912,"h":61.5912,"l":61.2,"n":22,"o":61.2,"t":"2026-06-11T04:00:00Z","v":281,"vw":61.2},{"c":61.2075,"h":61.2075,"l":60.99,"n":21,"o":60.99,"t":"2026-06-12T04:00:00Z","v":364,"vw":60.99},{"c":62.23,"h":62.3899,"l":61.84,"n":39,"o":61.84,"t":"2026-06-15T04:00:00Z","v":3609,"vw":62.163564},{"c":61.83,"h":61.9275,"l":61.67,"n":30,"o":61.67,"t":"2026-06-16T04:00:00Z","v":1525,"vw":61.877423},{"c":60.36,"h":61.56,"l":60.36,"n":25,"o":61.54,"t":"2026-06-17T04:00:00Z","v":617,"vw":61.133604},{"c":60.5312,"h":60.7,"l":59.77,"n":35,"o":60.7,"t":"2026-06-18T04:00:00Z","v":1489,"vw":60.345167},{"c":59.5748,"h":60.44,"l":59.27,"n":26,"o":60.44,"t":"2026-06-22T04:00:00Z","v":955,"vw":59.437143},{"c":59.8801,"h":59.89,"l":59.46,"n":22,"o":59.46,"t":"2026-06-23T04:00:00Z","v":835,"vw":59.71641},{"c":59.6821,"h":60.341,"l":59.68,"n":34,"o":59.81,"t":"2026-06-24T04:00:00Z","v":1276,"vw":59.946927},{"c":59.2671,"h":59.51,"l":59.2671,"n":19,"o":59.51,"t":"2026-06-25T04:00:00Z","v":282,"vw":59.51},{"c":60.8049,"h":60.82,"l":60.8049,"n":24,"o":60.82,"t":"2026-06-26T04:00:00Z","v":695,"vw":60.82},{"c":61.8746,"h":61.89,"l":61.82,"n":46,"o":61.85,"t":"2026-06-29T04:00:00Z","v":2288,"vw":61.829929},{"c":62.1208,"h":62.1208,"l":62.065,"n":17,"o":62.065,"t":"2026-06-30T04:00:00Z","v":145,"vw":62.065},{"c":63.3419,"h":63.4102,"l":63.3419,"n":36,"o":63.41,"t":"2026-07-01T04:00:00Z","v":1007,"vw":63.4101},{"c":63.7511,"h":63.81,"l":63.51,"n":45,"o":63.81,"t":"2026-07-02T04:00:00Z","v":1628,"vw":63.593067},{"c":64.4641,"h":64.4641,"l":64.44,"n":25,"o":64.44,"t":"2026-07-06T04:00:00Z","v":793,"vw":64.44},{"c":64.86,"h":65.26,"l":64.86,"n":46,"o":64.95,"t":"2026-07-07T04:00:00Z","v":3154,"vw":64.978725},{"c":64.1467,"h":64.1467,"l":63.98,"n":27,"o":63.99,"t":"2026-07-08T04:00:00Z","v":664,"vw":63.983497},{"c":64.6974,"h":64.6974,"l":64.6974,"n":30,"o":64.6974,"t":"2026-07-09T04:00:00Z","v":461,"vw":64.6974},{"c":64.3291,"h":64.98,"l":64.2401,"n":35,"o":64.98,"t":"2026-07-10T04:00:00Z","v":3535,"vw":64.39747},{"c":64.2514,"h":64.2514,"l":63.56,"n":22,"o":63.56,"t":"2026-07-13T04:00:00Z","v":128,"vw":63.56},{"c":64.101,"h":64.101,"l":64.05,"n":25,"o":64.05,"t":"2026-07-14T04:00:00Z","v":422,"vw":64.05},{"c":64.1349,"h":64.3752,"l":64.1349,"n":24,"o":64.3752,"t":"2026-07-15T04:00:00Z","v":551,"vw":64.3752},{"c":64.0779,"h":64.27,"l":63.95,"n":23,"o":63.95,"t":"2026-07-16T04:00:00Z","v":273,"vw":64.110796},{"c":63.38,"h":63.47,"l":63.19,"n":27,"o":63.47,"t":"2026-07-17T04:00:00Z","v":646,"vw":63.384942},{"c":63.4139,"h":63.555,"l":63.4139,"n":23,"o":63.555,"t":"2026-07-20T04:00:00Z","v":291,"vw":63.555},{"c":62.9621,"h":63.0401,"l":62.9621,"n":31,"o":63.04,"t":"2026-07-21T04:00:00Z","v":1651,"vw":63.027786},{"c":61.76,"h":62.0994,"l":61.76,"n":46,"o":62.07,"t":"2026-07-22T04:00:00Z","v":1660,"vw":61.931114},{"c":60.8503,"h":60.8503,"l":60.845,"n":31,"o":60.845,"t":"2026-07-23T04:00:00Z","v":451,"vw":60.848742},{"c":61.3644,"h":61.49,"l":61.3644,"n":56,"o":61.37,"t":"2026-07-24T04:00:00Z","v":1864,"vw":61.433077},{"c":62.4915,"h":62.4915,"l":62.08,"n":25,"o":62.08,"t":"2026-07-27T04:00:00Z","v":3319,"vw":62.102011},{"c":63.3612,"h":63.3612,"l":62.65,"n":25,"o":62.65,"t":"2026-07-28T04:00:00Z","v":380,"vw":62.65},{"c":63.4753,"h":63.4753,"l":63.47,"n":23,"o":63.47,"t":"2026-07-29T04:00:00Z","v":356,"vw":63.47005},{"c":63.6618,"h":63.6618,"l":62.95,"n":28,"o":62.95,"t":"2026-07-30T04:00:00Z","v":721,"vw":63.199287},{"c":64.8028,"h":64.8028,"l":64.8028,"n":18,"o":64.8028,"t":"2026-07-31T04:00:00Z","v":37,"vw":64.8028},{"c":66.4274,"h":66.4274,"l":66.4274,"n":34,"o":66.4274,"t":"2026-08-03T04:00:00Z","v":463,"vw":66.4274},{"c":68.0302,"h":68.0302,"l":67.8,"n":44,"o":67.8,"t":"2026-08-04T04:00:00Z","v":1065,"vw":67.980412},{"c":67.7656,"h":67.7701,"l":67.76,"n":34,"o":67.77,"t":"2026-08-05T04:00:00Z","v":1456,"vw":67.76804},{"c":67.5575,"h":67.5575,"l":67.5575,"n":38,"o":67.5575,"t":"2026-08-06T04:00:00Z","v":394,"vw":67.5575},{"c":68.8192,"h":68.8192,"l":68.53,"n":56,"o":68.79,"t":"2026-08-07T04:00:00Z","v":2004,"vw":68.639411},{"c":70.2704,"h":70.2704,"l":70.21,"n":32,"o":70.21,"t":"2026-08-10T04:00:00Z","v":384,"vw":70.21},{"c":69.9839,"h":70.3,"l":69.88,"n":54,"o":70.3,"t":"2026-08-11T04:00:00Z","v":10565,"vw":69.967758},{"c":69.7114,"h":69.84,"l":69.64,"n":27,"o":69.84,"t":"2026-08-12T04:00:00Z","v":695,"vw":69.752732},{"c":70.6243,"h":70.6243,"l":70.12,"n":41,"o":70.39,"t":"2026-08-13T04:00:00Z","v":647,"vw":70.28},{"c":69.4967,"h":70.71,"l":69.4967,"n":34,"o":70.7,"t":"2026-08-14T04:00:00Z","v":1436,"vw":69.853756},{"c":68.5427,"h":69.32,"l":68.5427,"n":35,"o":69.31,"t":"2026-08-17T04:00:00Z","v":485,"vw":69.161154},{"c":68.6421,"h":68.69,"l":68.6421,"n":33,"o":68.67,"t":"2026-08-18T04:00:00Z","v":409,"vw":68.68},{"c":69.2646,"h":69.2646,"l":69.0501,"n":31,"o":69.13,"t":"2026-08-19T04:00:00Z","v":903,"vw":69.099238},{"c":68.133,"h":68.133,"l":68.13,"n":28,"o":68.13,"t":"2026-08-20T04:00:00Z","v":201,"vw":68.13},{"c":69.1113,"h":69.1113,"l":69.1113,"n":27,"o":69.1113,"t":"2026-08-21T04:00:00Z","v":216,"vw":69.1113},{"c":68.7122,"h":68.7122,"l":68.7101,"n":32,"o":68.7101,"t":"2026-08-24T04:00:00Z","v":254,"vw":68.7101},{"c":68.7078,"h":68.7078,"l":68.7078,"n":42,"o":68.7078,"t":"2026-08-25T04:00:00Z","v":325,"vw":68.7078},{"c":68.8774,"h":68.8774,"l":68.8774,"n":21,"o":68.8774,"t":"2026-08-26T04:00:00Z","v":25,"vw":68.8774},{"c":70.72,"h":70.99,"l":69.42,"n":70,"o":69.49,"t":"2026-08-27T04:00:00Z","v":5223,"vw":70.170714},{"c":70.5807,"h":70.5807,"l":70.19,"n":27,"o":70.48,"t":"2026-08-28T04:00:00Z","v":415,"vw":70.3033},{"c":70.5867,"h":70.5867,"l":70.23,"n":32,"o":70.28,"t":"2026-08-31T04:00:00Z","v":409,"vw":70.250921},{"c":69.2502,"h":70.07,"l":69.21,"n":41,"o":70.07,"t":"2026-09-01T04:00:00Z","v":5536,"vw":69.281124},{"c":68.5308,"h":69.1,"l":68.5308,"n":30,"o":69.1,"t":"2026-09-02T04:00:00Z","v":4056,"vw":68.985125},{"c":69.9569,"h":69.9569,"l":69.56,"n":23,"o":69.56,"t":"2026-09-03T04:00:00Z","v":482,"vw":69.77197},{"c":68.8473,"h":69.46,"l":68.81,"n":26,"o":69.46,"t":"2026-09-04T04:00:00Z","v":556,"vw":69.027627},{"c":67.7225,"h":67.84,"l":67.7225,"n":39,"o":67.84,"t":"2026-09-08T04:00:00Z","v":4413,"vw":67.821715},{"c":67.8114,"h":68,"l":67.8114,"n":36,"o":67.86,"t":"2026-09-09T04:00:00Z","v":1390,"vw":67.9533},{"c":67.4239,"h":67.4239,"l":67.38,"n":28,"o":67.38,"t":"2026-09-10T04:00:00Z","v":849,"vw":67.38},{"c":67.7862,"h":67.82,"l":67.78,"n":26,"o":67.79,"t":"2026-09-11T04:00:00Z","v":1687,"vw":67.795189},{"c":69.5663,"h":69.5663,"l":68.6,"n":100,"o":68.6,"t":"2026-09-14T04:00:00Z","v":28506,"vw":69.100814},{"c":69.2161,"h":69.2161,"l":69.17,"n":20,"o":69.17,"t":"2026-09-15T04:00:00Z","v":311,"vw":69.17},{"c":69.1832,"h":69.55,"l":69.15,"n":20,"o":69.55,"t":"2026-09-16T04:00:00Z","v":1191,"vw":69.218966},{"c":70.005,"h":70.005,"l":70.005,"n":19,"o":70.005,"t":"2026-09-17T04:00:00Z","v":81,"vw":70.005},{"c":69.1556,"h":69.5,"l":69.05,"n":52,"o":69.05,"t":"2026-09-18T04:00:00Z","v":4254,"vw":69.219646},{"c":71.005,"h":71.04,"l":70.355,"n":35,"o":70.355,"t":"2026-09-21T04:00:00Z","v":1121,"vw":70.755122},{"c":71.0217,"h":71.0217,"l":71.0217,"n":22,"o":71.0217,"t":"2026-09-22T04:00:00Z","v":58,"vw":71.0217},{"c":71.075,"h":71.075,"l":71.075,"n":25,"o":71.075,"t":"2026-09-23T04:00:00Z","v":50,"vw":71.075},{"c":71.6392,"h":71.6392,"l":71.07,"n":34,"o":71.07,"t":"2026-09-24T04:00:00Z","v":359,"vw":71.22},{"c":71.2517,"h":71.695,"l":71.2517,"n":32,"o":71.695,"t":"2026-09-25T04:00:00Z","v":487,"vw":71.634059},{"c":70.7207,"h":70.995,"l":70.39,"n":29,"o":70.39,"t":"2026-09-28T04:00:00Z","v":1411,"vw":70.493774},{"c":70.6496,"h":70.6496,"l":70.51,"n":25,"o":70.51,"t":"2026-09-29T04:00:00Z","v":527,"vw":70.51},{"c":70.8904,"h":71.54,"l":70.8904,"n":28,"o":71.54,"t":"2026-09-30T04:00:00Z","v":1068,"vw":71.346},{"c":70.9097,"h":70.9097,"l":70.82,"n":33,"o":70.82,"t":"2026-10-01T04:00:00Z","v":814,"vw":70.82},{"c":71.0379,"h":71.0379,"l":71.015,"n":25,"o":71.015,"t":"2026-10-02T04:00:00Z","v":313,"vw":71.015},{"c":71.805,"h":71.805,"l":71.805,"n":22,"o":71.805,"t":"2026-10-05T04:00:00Z","v":43,"vw":71.805},{"c":72.275,"h":72.275,"l":72.275,"n":25,"o":72.275,"t":"2026-10-06T04:00:00Z","v":142,"vw":72.275},{"c":71.9965,"h":71.9965,"l":71.9965,"n":25,"o":71.9965,"t":"2026-10-07T04:00:00Z","v":98,"vw":71.9965},{"c":71.678,"h":71.678,"l":71.32,"n":31,"o":71.43,"t":"2026-10-08T04:00:00Z","v":1438,"vw":71.453333},{"c":73.2482,"h":73.2482,"l":73.2482,"n":17,"o":73.2482,"t":"2026-10-09T04:00:00Z","v":66,"vw":73.2482},{"c":73.1714,"h":73.1714,"l":73.1714,"n":15,"o":73.1714,"t":"2026-10-12T04:00:00Z","v":46,"vw":73.1714},{"c":72.9652,"h":72.9652,"l":72.9652,"n":13,"o":72.9652,"t":"2026-10-13T04:00:00Z","v":27,"vw":72.9652},{"c":71.6831,"h":72.7,"l":71.6831,"n":32,"o":72.7,"t":"2026-10-14T04:00:00Z","v":1969,"vw":72.635152},{"c":72.5408,"h":72.5408,"l":70.9,"n":23,"o":71.79,"t":"2026-10-15T04:00:00Z","v":1562,"vw":72.30871},{"c":70.1948,"h":70.56,"l":70.1948,"n":21,"o":70.56,"t":"2026-10-16T04:00:00Z","v":1236,"vw":70.56},{"c":70.9596,"h":70.9596,"l":70.9596,"n":13,"o":70.9596,"t":"2026-10-19T04:00:00Z","v":25,"vw":70.9596},{"c":71.2561,"h":71.2561,"l":71.2561,"n":10,"o":71.2561,"t":"2026-10-20T04:00:00Z","v":41,"vw":71.2561},{"c":71.7541,"h":71.7541,"l":71.7541,"n":11,"o":71.7541,"t":"2026-10-21T04:00:00Z","v":31,"vw":71.7541},{"c":71.1923,"h":71.1923,"l":71.13,"n":12,"o":71.13,"t":"2026-10-22T04:00:00Z","v":184,"vw":71.13}],"volatilityBars":[{"c":71.07,"h":71.07,"l":71.07,"n":1,"o":71.07,"t":"2026-09-24T13:30:00Z","v":200,"vw":71.07},{"c":71.52,"h":71.52,"l":71.52,"n":1,"o":71.52,"t":"2026-09-24T18:15:00Z","v":100,"vw":71.52},{"c":71.6144,"h":71.695,"l":71.6144,"n":3,"o":71.695,"t":"2026-09-25T13:45:00Z","v":411,"vw":71.634059},{"c":71.26,"h":71.26,"l":71.26,"n":1,"o":71.26,"t":"2026-09-28T11:30:00Z","v":141,"vw":71.26},{"c":70.39,"h":70.39,"l":70.39,"n":3,"o":70.39,"t":"2026-09-28T13:30:00Z","v":715,"vw":70.39},{"c":70.43,"h":70.43,"l":70.43,"n":1,"o":70.43,"t":"2026-09-28T14:30:00Z","v":200,"vw":70.43},{"c":70.86,"h":70.86,"l":70.86,"n":1,"o":70.86,"t":"2026-09-28T17:45:00Z","v":100,"vw":70.86},{"c":70.995,"h":70.995,"l":70.995,"n":3,"o":70.995,"t":"2026-09-28T18:15:00Z","v":141,"vw":70.995},{"c":70.51,"h":70.51,"l":70.51,"n":3,"o":70.51,"t":"2026-09-29T13:30:00Z","v":335,"vw":70.51},{"c":71.54,"h":71.54,"l":71.54,"n":1,"o":71.54,"t":"2026-09-30T16:00:00Z","v":200,"vw":71.54},{"c":71.5,"h":71.5,"l":71.5,"n":1,"o":71.5,"t":"2026-09-30T16:45:00Z","v":200,"vw":71.5},{"c":71.31,"h":71.31,"l":71.31,"n":1,"o":71.31,"t":"2026-09-30T17:45:00Z","v":200,"vw":71.31},{"c":71.28,"h":71.28,"l":71.28,"n":1,"o":71.28,"t":"2026-09-30T18:45:00Z","v":200,"vw":71.28},{"c":71.1,"h":71.1,"l":71.1,"n":1,"o":71.1,"t":"2026-09-30T19:15:00Z","v":200,"vw":71.1},{"c":70.82,"h":70.82,"l":70.82,"n":1,"o":70.82,"t":"2026-10-01T14:45:00Z","v":656,"vw":70.82},{"c":71.015,"h":71.015,"l":71.015,"n":1,"o":71.015,"t":"2026-10-02T18:15:00Z","v":210,"vw":71.015},{"c":71.59,"h":71.59,"l":71.43,"n":2,"o":71.43,"t":"2026-10-08T16:00:00Z","v":400,"vw":71.51},{"c":71.4,"h":71.4,"l":71.32,"n":2,"o":71.32,"t":"2026-10-08T17:15:00Z","v":400,"vw":71.36},{"c":71.39,"h":71.39,"l":71.39,"n":1,"o":71.39,"t":"2026-10-08T18:30:00Z","v":200,"vw":71.39},{"c":71.59,"h":71.59,"l":71.59,"n":1,"o":71.59,"t":"2026-10-08T18:45:00Z","v":200,"vw":71.59},{"c":72.7,"h":72.7,"l":72.68,"n":21,"o":72.7,"t":"2026-10-14T13:30:00Z","v":1780,"vw":72.698667},{"c":72,"h":72,"l":72,"n":1,"o":72,"t":"2026-10-14T16:15:00Z","v":150,"vw":72},{"c":70.9,"h":71.79,"l":70.9,"n":4,"o":71.79,"t":"2026-10-15T13:30:00Z","v":242,"vw":71.345},{"c":72.47,"h":72.47,"l":72.47,"n":1,"o":72.47,"t":"2026-10-15T17:45:00Z","v":1195,"vw":72.47},{"c":70.56,"h":70.56,"l":70.56,"n":2,"o":70.56,"t":"2026-10-16T15:15:00Z","v":1166,"vw":70.56},{"c":71.13,"h":71.13,"l":71.13,"n":2,"o":71.13,"t":"2026-10-22T14:15:00Z","v":163,"vw":71.13}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.7889663492952858,"strike":78.44134602818858,"iv":0.3721173017611659,"gamma":0.03774646169884795,"theta":-0.03784581134747379,"vega":0.05587086432046343,"rho":0.010076764676082537,"breakevenPct":11.290564256926457},{"delta":0.25,"premium":0.8942330678658792,"strike":76.11533864268242,"iv":0.31385055400660883,"gamma":0.050756482931072405,"theta":-0.03674166509658308,"vega":0.06342113916250118,"rho":0.012619767481100433,"breakevenPct":8.17120912029573},{"delta":0.3,"premium":1.0275289145982545,"strike":74.72471085401746,"iv":0.28222590456197616,"gamma":0.06179715292635844,"theta":-0.03654563381462817,"vega":0.06931296669337547,"rho":0.015167072505442953,"breakevenPct":6.40510247402557},{"delta":0.35,"premium":1.1585404104407848,"strike":73.6654833689098,"iv":0.2565595851992134,"gamma":0.07230466898041082,"theta":-0.03585321368958488,"vega":0.07374432587622416,"rho":0.017722797807971587,"breakevenPct":5.101287329318735},{"delta":0.4,"premium":1.3093051458216518,"strike":72.8475326852371,"iv":0.2392415756434115,"gamma":0.08083227089161434,"theta":-0.035405108056224266,"vega":0.07695015790261923,"rho":0.020289580645019175,"breakevenPct":4.164127062981187},{"delta":0.45,"premium":1.4620065968312494,"strike":72.1688595696389,"iv":0.22425068087054809,"gamma":0.08834596299343102,"theta":-0.03454700461079094,"vega":0.07882533066519724,"rho":0.022868056813415277,"breakevenPct":3.4253229162004026},{"delta":0.5,"premium":1.7182184720088978,"strike":71.5635630559822,"iv":0.22387229806593256,"gamma":0.0892485360098126,"theta":-0.03497353549328324,"vega":0.07877170482894441,"rho":0.025524611825277425,"breakevenPct":2.9349824742157495},{"delta":0.55,"premium":2.011241007194245,"strike":70.9820143884892,"iv":0.22834388489208632,"gamma":0.08787230215827337,"theta":-0.03580179856115108,"vega":0.078031654676259,"rho":0.028202263534977033,"breakevenPct":2.5297053131918057},{"delta":0.6,"premium":2.385941247002398,"strike":70.38249400479616,"iv":0.23314004796163068,"gamma":0.08361570743405276,"theta":-0.03586175059952038,"vega":0.07575347721822542,"rho":0.030725864921474066,"breakevenPct":2.2139125323926296},{"delta":0.65,"premium":2.785124508519004,"strike":69.76277850589777,"iv":0.23719633027522935,"gamma":0.07888361730013106,"theta":-0.03547300131061599,"vega":0.0727343381389253,"rho":0.03323902783823869,"breakevenPct":1.9041427435505975},{"delta":0.7,"premium":3.22745740498034,"strike":69.10747051114024,"iv":0.239948623853211,"gamma":0.07331349934469202,"theta":-0.03429344692005243,"vega":0.06840930537352556,"rho":0.03573379367298873,"breakevenPct":1.6049880620805501},{"delta":0.75,"premium":3.817492012779552,"strike":68.33226837060703,"iv":0.24660990415335463,"gamma":0.06518849840255592,"theta":-0.03276453674121406,"vega":0.06242492012779553,"rho":0.03814617349991137,"breakevenPct":1.344893174383437},{"delta":0.8,"premium":4.320760598503741,"strike":67.6359102244389,"iv":0.24176284289276806,"gamma":0.057995511221945135,"theta":-0.029369326683291765,"vega":0.054702743142144634,"rho":0.0406241802880115,"breakevenPct":1.073670639862235},{"delta":0.85,"premium":4.741583541147132,"strike":67.01246882793018,"iv":0.2281718204488778,"gamma":0.05182344139650873,"theta":-0.02469351620947631,"vega":0.04597456359102244,"rho":0.04316044759802059,"breakevenPct":0.7890633805584364},{"delta":0.9,"premium":5.916022099447515,"strike":65.70441988950276,"iv":0.23943204419889502,"gamma":0.037025966850828713,"theta":-0.020976795580110494,"vega":0.034421546961325954,"rho":0.0452318428934295,"breakevenPct":0.6013880559418312}],"put":[{"delta":0.15,"premium":0.81254332343044,"strike":62.5017329372176,"iv":0.4924567692743396,"gamma":0.023758405222330293,"theta":-0.03846186247084812,"vega":0.046531286351396785,"rho":-0.009397707412192617,"breakevenPct":13.348508737901213},{"delta":0.2,"premium":0.9243065495495191,"strike":65.48613099099039,"iv":0.393958304676211,"gamma":0.035677673597087484,"theta":-0.0364064608393499,"vega":0.055849263196371506,"rho":-0.01246382841144392,"breakevenPct":9.313472887600405},{"delta":0.25,"premium":1.0551835067216166,"strike":67.30183506721617,"iv":0.3383590083647777,"gamma":0.04712137373218447,"theta":-0.03497121800132468,"vega":0.06335878966443413,"rho":-0.015537808229756749,"breakevenPct":6.946886727223949},{"delta":0.3,"premium":1.196038306549781,"strike":68.56830645239825,"iv":0.3016386153091374,"gamma":0.05784270395754737,"theta":-0.03356076587773118,"vega":0.06927396787498259,"rho":-0.018608635807915375,"breakevenPct":5.365793567775638},{"delta":0.35,"premium":1.3201306081321937,"strike":69.56104486505755,"iv":0.27022647176392645,"gamma":0.06885265793802328,"theta":-0.03141722352357677,"vega":0.07374594978820595,"rho":-0.021669575190218983,"breakevenPct":4.145653031401777},{"delta":0.4,"premium":1.4898692512916631,"strike":70.32819786083333,"iv":0.25198458146028313,"gamma":0.07682706132512884,"theta":-0.030303831548902736,"vega":0.07645129505388452,"rho":-0.024666551623658193,"breakevenPct":3.306497178007089},{"delta":0.45,"premium":1.7116907123372638,"strike":70.96197346382075,"iv":0.2453010140449217,"gamma":0.08170719215047899,"theta":-0.030488896125409587,"vega":0.07800667707852177,"rho":-0.027607996481337084,"breakevenPct":2.7278473212924816},{"delta":0.5,"premium":2.026282051282051,"strike":71.57387057387058,"iv":0.24530170940170942,"gamma":0.082,"theta":-0.030213064713064713,"vega":0.07827216117216117,"rho":-0.030626509460891706,"breakevenPct":2.310237873213084},{"delta":0.55,"premium":2.3570591861898893,"strike":72.1861898890259,"iv":0.24500419235511714,"gamma":0.08160900123304562,"theta":-0.029553144266337854,"vega":0.07782281134401972,"rho":-0.03365391878374732,"breakevenPct":1.914770694532974},{"delta":0.6,"premium":2.7115598027127,"strike":72.80271270036991,"iv":0.24303131935881628,"gamma":0.08031430332922318,"theta":-0.028073489519112208,"vega":0.07591159062885328,"rho":-0.03669052021531959,"breakevenPct":1.5467221909431106},{"delta":0.65,"premium":3.0876699629171824,"strike":73.42027194066749,"iv":0.23928998763906056,"gamma":0.07800877626699629,"theta":-0.025750803461063038,"vega":0.07261025957972805,"rho":-0.03973362603344261,"breakevenPct":1.207571636609151},{"delta":0.7,"premium":3.4841911764705884,"strike":74.04558823529412,"iv":0.2349954411764706,"gamma":0.07498970588235294,"theta":-0.023013088235294115,"vega":0.06852161764705883,"rho":-0.04278557650612203,"breakevenPct":0.8861954750394023},{"delta":0.75,"premium":4.035661764705883,"strike":74.78088235294118,"iv":0.23492191176470587,"gamma":0.06837205882352941,"theta":-0.019998382352941175,"vega":0.06241867647058824,"rho":-0.045925029772805104,"breakevenPct":0.6279884366212523},{"delta":0.8,"premium":4.802727272727273,"strike":75.7090909090909,"iv":0.24036000000000002,"gamma":0.05895454545454545,"theta":-0.01697272727272727,"vega":0.054998181818181814,"rho":-0.04921053935098743,"breakevenPct":0.40163945207047025},{"delta":0.85,"premium":5.680416666666666,"strike":76.74166666666666,"iv":0.2422291666666667,"gamma":0.048631666666666684,"theta":-0.01268833333333334,"vega":0.04580250000000001,"rho":-0.05258308064109395,"breakevenPct":0.18407889617276968}]},"raw":{"call":[{"delta":0.2,"premium":0.7889663492952858,"strike":78.44134602818858,"iv":0.3721173017611659,"gamma":0.03774646169884795,"theta":-0.03784581134747379,"vega":0.05587086432046343,"rho":0.010076764676082537,"breakevenPct":11.290564256926457},{"delta":0.25,"premium":0.8942330678658792,"strike":76.11533864268242,"iv":0.31385055400660883,"gamma":0.050756482931072405,"theta":-0.03674166509658308,"vega":0.06342113916250118,"rho":0.012619767481100433,"breakevenPct":8.17120912029573},{"delta":0.3,"premium":1.0275289145982545,"strike":74.72471085401746,"iv":0.28222590456197616,"gamma":0.06179715292635844,"theta":-0.03654563381462817,"vega":0.06931296669337547,"rho":0.015167072505442953,"breakevenPct":6.40510247402557},{"delta":0.35,"premium":1.1585404104407848,"strike":73.6654833689098,"iv":0.2565595851992134,"gamma":0.07230466898041082,"theta":-0.03585321368958488,"vega":0.07374432587622416,"rho":0.017722797807971587,"breakevenPct":5.101287329318735},{"delta":0.4,"premium":1.3093051458216518,"strike":72.8475326852371,"iv":0.2392415756434115,"gamma":0.08083227089161434,"theta":-0.035405108056224266,"vega":0.07695015790261923,"rho":0.020289580645019175,"breakevenPct":4.164127062981187},{"delta":0.45,"premium":1.4620065968312494,"strike":72.1688595696389,"iv":0.22425068087054809,"gamma":0.08834596299343102,"theta":-0.03454700461079094,"vega":0.07882533066519724,"rho":0.022868056813415277,"breakevenPct":3.4253229162004026},{"delta":0.5,"premium":1.7182184720088978,"strike":71.5635630559822,"iv":0.22387229806593256,"gamma":0.0892485360098126,"theta":-0.03497353549328324,"vega":0.07877170482894441,"rho":0.025524611825277425,"breakevenPct":2.9349824742157495},{"delta":0.55,"premium":2.011241007194245,"strike":70.9820143884892,"iv":0.22834388489208632,"gamma":0.08787230215827337,"theta":-0.03580179856115108,"vega":0.078031654676259,"rho":0.028202263534977033,"breakevenPct":2.5297053131918057},{"delta":0.6,"premium":2.385941247002398,"strike":70.38249400479616,"iv":0.23314004796163068,"gamma":0.08361570743405276,"theta":-0.03586175059952038,"vega":0.07575347721822542,"rho":0.030725864921474066,"breakevenPct":2.2139125323926296},{"delta":0.65,"premium":2.785124508519004,"strike":69.76277850589777,"iv":0.23719633027522935,"gamma":0.07888361730013106,"theta":-0.03547300131061599,"vega":0.0727343381389253,"rho":0.03323902783823869,"breakevenPct":1.9041427435505975},{"delta":0.7,"premium":3.22745740498034,"strike":69.10747051114024,"iv":0.239948623853211,"gamma":0.07331349934469202,"theta":-0.03429344692005243,"vega":0.06840930537352556,"rho":0.03573379367298873,"breakevenPct":1.6049880620805501},{"delta":0.75,"premium":3.817492012779552,"strike":68.33226837060703,"iv":0.24660990415335463,"gamma":0.06518849840255592,"theta":-0.03276453674121406,"vega":0.06242492012779553,"rho":0.03814617349991137,"breakevenPct":1.344893174383437},{"delta":0.8,"premium":4.320760598503741,"strike":67.6359102244389,"iv":0.24176284289276806,"gamma":0.057995511221945135,"theta":-0.029369326683291765,"vega":0.054702743142144634,"rho":0.0406241802880115,"breakevenPct":1.073670639862235},{"delta":0.85,"premium":4.741583541147132,"strike":67.01246882793018,"iv":0.2281718204488778,"gamma":0.05182344139650873,"theta":-0.02469351620947631,"vega":0.04597456359102244,"rho":0.04316044759802059,"breakevenPct":0.7890633805584364},{"delta":0.9,"premium":5.916022099447515,"strike":65.70441988950276,"iv":0.23943204419889502,"gamma":0.037025966850828713,"theta":-0.020976795580110494,"vega":0.034421546961325954,"rho":0.0452318428934295,"breakevenPct":0.6013880559418312}],"put":[{"delta":0.15,"premium":0.81254332343044,"strike":62.5017329372176,"iv":0.4924567692743396,"gamma":0.023758405222330293,"theta":-0.03846186247084812,"vega":0.046531286351396785,"rho":-0.009397707412192617,"breakevenPct":13.348508737901213},{"delta":0.2,"premium":0.9243065495495191,"strike":65.48613099099039,"iv":0.393958304676211,"gamma":0.035677673597087484,"theta":-0.0364064608393499,"vega":0.055849263196371506,"rho":-0.01246382841144392,"breakevenPct":9.313472887600405},{"delta":0.25,"premium":1.0551835067216166,"strike":67.30183506721617,"iv":0.3383590083647777,"gamma":0.04712137373218447,"theta":-0.03497121800132468,"vega":0.06335878966443413,"rho":-0.015537808229756749,"breakevenPct":6.946886727223949},{"delta":0.3,"premium":1.196038306549781,"strike":68.56830645239825,"iv":0.3016386153091374,"gamma":0.05784270395754737,"theta":-0.03356076587773118,"vega":0.06927396787498259,"rho":-0.018608635807915375,"breakevenPct":5.365793567775638},{"delta":0.35,"premium":1.3201306081321937,"strike":69.56104486505755,"iv":0.27022647176392645,"gamma":0.06885265793802328,"theta":-0.03141722352357677,"vega":0.07374594978820595,"rho":-0.021669575190218983,"breakevenPct":4.145653031401777},{"delta":0.4,"premium":1.4898692512916631,"strike":70.32819786083333,"iv":0.25198458146028313,"gamma":0.07682706132512884,"theta":-0.030303831548902736,"vega":0.07645129505388452,"rho":-0.024666551623658193,"breakevenPct":3.306497178007089},{"delta":0.45,"premium":1.7116907123372638,"strike":70.96197346382075,"iv":0.2453010140449217,"gamma":0.08170719215047899,"theta":-0.030488896125409587,"vega":0.07800667707852177,"rho":-0.027607996481337084,"breakevenPct":2.7278473212924816},{"delta":0.5,"premium":2.026282051282051,"strike":71.57387057387058,"iv":0.24530170940170942,"gamma":0.082,"theta":-0.030213064713064713,"vega":0.07827216117216117,"rho":-0.030626509460891706,"breakevenPct":2.310237873213084},{"delta":0.55,"premium":2.3570591861898893,"strike":72.1861898890259,"iv":0.24500419235511714,"gamma":0.08160900123304562,"theta":-0.029553144266337854,"vega":0.07782281134401972,"rho":-0.03365391878374732,"breakevenPct":1.914770694532974},{"delta":0.6,"premium":2.7115598027127,"strike":72.80271270036991,"iv":0.24303131935881628,"gamma":0.08031430332922318,"theta":-0.028073489519112208,"vega":0.07591159062885328,"rho":-0.03669052021531959,"breakevenPct":1.5467221909431106},{"delta":0.65,"premium":3.0876699629171824,"strike":73.42027194066749,"iv":0.23928998763906056,"gamma":0.07800877626699629,"theta":-0.025750803461063038,"vega":0.07261025957972805,"rho":-0.03973362603344261,"breakevenPct":1.207571636609151},{"delta":0.7,"premium":3.4841911764705884,"strike":74.04558823529412,"iv":0.2349954411764706,"gamma":0.07498970588235294,"theta":-0.023013088235294115,"vega":0.06852161764705883,"rho":-0.04278557650612203,"breakevenPct":0.8861954750394023},{"delta":0.75,"premium":4.035661764705883,"strike":74.78088235294118,"iv":0.23492191176470587,"gamma":0.06837205882352941,"theta":-0.019998382352941175,"vega":0.06241867647058824,"rho":-0.045925029772805104,"breakevenPct":0.6279884366212523},{"delta":0.8,"premium":4.802727272727273,"strike":75.7090909090909,"iv":0.24036000000000002,"gamma":0.05895454545454545,"theta":-0.01697272727272727,"vega":0.054998181818181814,"rho":-0.04921053935098743,"breakevenPct":0.40163945207047025},{"delta":0.85,"premium":5.680416666666666,"strike":76.74166666666666,"iv":0.2422291666666667,"gamma":0.048631666666666684,"theta":-0.01268833333333334,"vega":0.04580250000000001,"rho":-0.05258308064109395,"breakevenPct":0.18407889617276968}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}